Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
22 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
19 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
18 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
17 Apr 2024 | 16.65 | 17.21 | 17.21 | 17.21 | 17.21 | 60 |
16 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
15 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
12 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
11 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
08 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
04 Apr 2024 | 16.08 | 16.09 | 16.09 | 16.09 | 16.09 | 741 |
03 Apr 2024 | 16.56 | 16.27 | 16.27 | 16.27 | 16.27 | 167 |
02 Apr 2024 | 15.30 | 16.10 | 16.10 | 16.10 | 16.10 | 20 |
28 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
27 Mar 2024 | 14.58 | 15.20 | 15.20 | 15.20 | 15.20 | 36 |
26 Mar 2024 | 14.44 | 14.80 | 14.80 | 14.80 | 14.80 | 80 |
25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Mar 2024 | 14.52 | 14.72 | 14.72 | 14.72 | 14.72 | 9 |
21 Mar 2024 | 14.44 | 14.54 | 14.54 | 14.54 | 14.54 | 46 |
20 Mar 2024 | 14.82 | 14.52 | 14.52 | 14.52 | 14.52 | 598 |
19 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
18 Mar 2024 | 14.82 | 14.70 | 14.70 | 14.70 | 14.70 | 287 |
15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
14 Mar 2024 | 15.83 | 15.34 | 15.34 | 15.34 | 15.34 | 625 |
13 Mar 2024 | 16.23 | 15.71 | 15.71 | 15.71 | 15.71 | 663 |
12 Mar 2024 | 16.56 | 16.10 | 16.10 | 16.02 | 16.02 | 549 |
11 Mar 2024 | 16.27 | 16.30 | 16.30 | 16.30 | 16.30 | 1,123 |
08 Mar 2024 | 16.40 | 16.32 | 16.32 | 16.37 | 16.37 | 1,068 |
07 Mar 2024 | 16.61 | 16.40 | 16.40 | 16.40 | 16.40 | 14 |
06 Mar 2024 | 16.40 | 16.65 | 16.59 | 16.65 | 16.65 | 117 |
05 Mar 2024 | 16.40 | 16.48 | 16.48 | 16.48 | 16.48 | 1,994 |
04 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 20 |
01 Mar 2024 | 16.25 | 16.43 | 16.43 | 16.43 | 16.43 | 533 |
29 Feb 2024 | 15.78 | 15.94 | 15.94 | 15.94 | 15.94 | 1,808 |
28 Feb 2024 | 15.22 | 15.37 | 15.37 | 15.37 | 15.37 | 1,560 |
27 Feb 2024 | 14.75 | 15.19 | 15.19 | 15.19 | 15.19 | 205 |
26 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
23 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
22 Feb 2024 | 14.14 | 14.47 | 14.47 | 14.47 | 14.47 | 33 |
21 Feb 2024 | 14.40 | 14.28 | 14.28 | 14.28 | 14.28 | 13 |
20 Feb 2024 | 14.25 | 14.42 | 14.42 | 14.42 | 14.42 | 1,544 |
19 Feb 2024 | 14.27 | 14.55 | 14.55 | 14.55 | 14.55 | 1,773 |
16 Feb 2024 | 14.27 | 14.16 | 14.16 | 14.16 | 14.16 | 2,116 |
15 Feb 2024 | 14.50 | 14.36 | 14.36 | 14.36 | 14.36 | 929 |
14 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
13 Feb 2024 | 14.42 | 14.75 | 14.75 | 14.75 | 14.75 | 1,936 |
12 Feb 2024 | 14.25 | 14.54 | 14.54 | 14.54 | 14.54 | 15 |
09 Feb 2024 | 14.46 | 14.15 | 14.15 | 14.15 | 14.15 | 2,865 |
08 Feb 2024 | 15.03 | 14.50 | 14.50 | 14.50 | 14.50 | 2,961 |
07 Feb 2024 | 14.42 | 14.14 | 14.14 | 14.08 | 14.08 | 2,040 |
06 Feb 2024 | 14.67 | 14.24 | 14.24 | 14.24 | 14.24 | 1,944 |
05 Feb 2024 | 14.61 | 14.43 | 14.43 | 14.43 | 14.43 | 1,574 |
02 Feb 2024 | 14.77 | 14.88 | 14.88 | 14.80 | 14.80 | 17 |
01 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
31 Jan 2024 | 14.84 | 15.06 | 15.06 | 15.06 | 15.06 | 16 |
30 Jan 2024 | 15.22 | 14.76 | 14.76 | 14.76 | 14.76 | 1,056 |
29 Jan 2024 | 14.54 | 15.47 | 15.47 | 15.47 | 15.47 | 238 |
26 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 194 |
25 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
19 Jan 2024 | 14.27 | 14.14 | 14.14 | 14.14 | 14.14 | 9 |
18 Jan 2024 | 13.85 | 14.41 | 14.38 | 14.41 | 14.41 | 608 |
17 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
16 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
15 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
12 Jan 2024 | 15.07 | 14.70 | 14.70 | 14.70 | 14.70 | 1 |
11 Jan 2024 | 15.51 | 14.80 | 14.80 | 14.80 | 14.80 | 3 |
10 Jan 2024 | 15.51 | 15.84 | 15.84 | 15.84 | 15.84 | 2 |
09 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
08 Jan 2024 | 15.45 | 15.14 | 15.14 | 15.14 | 15.14 | 302 |
05 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
04 Jan 2024 | 15.34 | 15.42 | 15.21 | 15.21 | 15.21 | 888 |
03 Jan 2024 | 15.74 | 15.47 | 15.47 | 15.47 | 15.47 | 802 |
02 Jan 2024 | 15.28 | 15.98 | 15.98 | 15.98 | 15.98 | 68 |
29 Dec 2023 | 15.66 | 15.46 | 15.46 | 15.46 | 15.46 | 1 |
28 Dec 2023 | 16.04 | 15.68 | 15.68 | 15.68 | 15.68 | 1 |
27 Dec 2023 | 16.02 | 16.26 | 16.26 | 16.37 | 16.37 | 1 |
22 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
21 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
20 Dec 2023 | 16.63 | 16.80 | 16.24 | 16.24 | 16.24 | 2,799 |
19 Dec 2023 | 16.63 | 16.52 | 16.52 | 16.52 | 16.52 | 12 |
18 Dec 2023 | 16.67 | 17.28 | 16.39 | 16.39 | 16.39 | 429 |
15 Dec 2023 | 16.58 | 16.94 | 16.66 | 16.94 | 16.94 | 896 |
14 Dec 2023 | 16.16 | 16.86 | 16.60 | 16.86 | 16.86 | 57 |
13 Dec 2023 | 15.74 | 16.41 | 16.41 | 16.48 | 16.48 | 10 |
12 Dec 2023 | 16.16 | 15.92 | 15.92 | 15.92 | 15.92 | 10 |
11 Dec 2023 | 16.98 | 16.05 | 16.05 | 16.05 | 16.05 | 1,495 |
08 Dec 2023 | 15.30 | 17.05 | 17.05 | 17.05 | 17.05 | 406 |
07 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
06 Dec 2023 | 15.26 | 15.08 | 15.08 | 15.08 | 15.08 | 279 |
05 Dec 2023 | 14.94 | 15.14 | 15.10 | 15.10 | 15.10 | 741 |
04 Dec 2023 | 14.77 | 15.05 | 15.05 | 15.05 | 15.05 | 153 |
01 Dec 2023 | 14.65 | 14.69 | 14.69 | 14.69 | 14.69 | 267 |
30 Nov 2023 | 14.86 | 15.00 | 14.82 | 14.82 | 14.82 | 3,350 |
29 Nov 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |