Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 136 |
18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,118 |
17 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 241 |
16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 10,295 |
15 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 191 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 11 |
05 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 11 |
04 Apr 2024 | 17.02 | 17.02 | 16.08 | 16.08 | 16.08 | 12,546 |
03 Apr 2024 | 16.92 | 17.04 | 16.84 | 16.93 | 16.93 | 290 |
02 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 180 |
28 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 500 |
27 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 295 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 16.36 | 16.64 | 16.36 | 16.64 | 16.64 | 113 |
22 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17 |
21 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 25 |
20 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 18 |
19 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 18 |
18 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 27 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 4,213 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 15.22 | 15.22 | 15.20 | 15.20 | 15.20 | 4,363 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 17 |
06 Mar 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 15.36 | 7,819 |
05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17 |
04 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 17 |
01 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 45 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 57 |
23 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,904 |
22 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 12 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 60 |
19 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 40 |
16 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 77 |
15 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 20 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 610 |
12 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 20 |
09 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 7 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 21 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 175 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 9 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 21 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 47 |
19 Jan 2024 | 14.78 | 14.78 | 14.66 | 14.66 | 14.66 | 508 |
18 Jan 2024 | 14.66 | 14.66 | 14.56 | 14.56 | 14.56 | 29 |
17 Jan 2024 | 14.48 | 14.66 | 14.48 | 14.50 | 14.50 | 209 |
16 Jan 2024 | 14.76 | 14.76 | 14.54 | 14.66 | 14.66 | 548 |
15 Jan 2024 | 14.92 | 14.92 | 14.86 | 14.86 | 14.86 | 295 |
12 Jan 2024 | 14.98 | 14.98 | 14.76 | 14.98 | 14.98 | 256 |
11 Jan 2024 | 14.68 | 14.68 | 14.58 | 14.64 | 14.64 | 2,023 |
10 Jan 2024 | 14.62 | 14.64 | 14.54 | 14.54 | 14.54 | 289 |
09 Jan 2024 | 14.82 | 14.82 | 14.66 | 14.71 | 14.71 | 481 |
08 Jan 2024 | 14.94 | 14.94 | 14.74 | 14.82 | 14.82 | 1,256 |
05 Jan 2024 | 14.96 | 15.04 | 14.84 | 14.84 | 14.84 | 162 |
04 Jan 2024 | 15.40 | 15.46 | 15.04 | 15.26 | 15.26 | 537 |
03 Jan 2024 | 15.36 | 15.36 | 15.22 | 15.22 | 15.22 | 519 |
02 Jan 2024 | 15.30 | 15.50 | 15.30 | 15.36 | 15.36 | 674 |
29 Dec 2023 | 15.24 | 15.54 | 15.24 | 15.50 | 15.50 | 286 |
28 Dec 2023 | 15.56 | 15.58 | 15.18 | 15.18 | 15.18 | 135 |
27 Dec 2023 | 16.12 | 16.12 | 15.44 | 15.44 | 15.44 | 85 |
22 Dec 2023 | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | 299 |
21 Dec 2023 | 15.78 | 15.90 | 15.72 | 15.90 | 15.90 | 339 |
20 Dec 2023 | 15.78 | 15.82 | 15.58 | 15.58 | 15.58 | 159 |
19 Dec 2023 | 16.06 | 16.06 | 15.66 | 15.66 | 15.66 | 679 |
18 Dec 2023 | 15.76 | 15.84 | 15.74 | 15.84 | 15.84 | 308 |
15 Dec 2023 | 15.82 | 15.82 | 15.56 | 15.66 | 15.66 | 255 |
14 Dec 2023 | 15.76 | 15.76 | 15.58 | 15.64 | 15.64 | 75 |
13 Dec 2023 | 14.98 | 15.32 | 14.94 | 15.08 | 15.08 | 730 |
12 Dec 2023 | 15.04 | 15.04 | 14.84 | 14.90 | 14.90 | 255 |
11 Dec 2023 | 15.64 | 15.64 | 15.30 | 15.52 | 15.52 | 456 |
08 Dec 2023 | 16.46 | 16.46 | 15.50 | 15.53 | 15.53 | 767 |
07 Dec 2023 | 15.72 | 16.24 | 15.42 | 16.08 | 16.08 | 2,043 |
06 Dec 2023 | 14.92 | 15.60 | 14.84 | 14.84 | 14.84 | 1,863 |
05 Dec 2023 | 14.90 | 14.96 | 14.78 | 14.94 | 14.94 | 705 |
04 Dec 2023 | 14.92 | 14.92 | 14.90 | 14.90 | 14.90 | 521 |
01 Dec 2023 | 14.60 | 14.80 | 14.42 | 14.72 | 14.72 | 1,067 |
30 Nov 2023 | 14.56 | 14.64 | 14.42 | 14.64 | 14.64 | 78,156 |
29 Nov 2023 | 14.52 | 15.10 | 14.44 | 14.44 | 14.44 | 1,953 |
28 Nov 2023 | 14.32 | 14.64 | 14.32 | 14.52 | 14.52 | 478 |
27 Nov 2023 | 14.48 | 14.48 | 14.34 | 14.36 | 14.36 | 1,299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |