Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
22 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
19 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
18 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
17 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
15 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
12 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
11 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
10 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
09 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
08 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
05 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
04 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
03 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
02 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
01 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
28 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
27 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
26 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
25 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
22 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
21 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
20 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
19 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
18 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
15 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
14 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
13 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
12 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
11 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
07 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
05 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
04 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
01 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
29 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
28 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
27 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
26 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
23 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
22 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
21 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
16 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
15 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
14 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
13 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
12 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
09 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
08 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
07 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
06 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
05 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
02 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
01 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
31 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
30 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
29 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
26 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
25 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
24 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
23 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
22 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
19 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
18 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
17 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
16 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
12 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
11 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
10 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
09 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
08 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
05 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
03 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
02 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
29 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
28 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
27 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
26 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
22 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
21 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
20 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
19 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
18 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
15 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
14 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
13 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
12 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
11 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
08 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
07 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
06 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
05 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
04 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
01 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
30 Nov 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |