Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | - |
03 May 2024 | 14.576 | 14.576 | 14.576 | 14.576 | 14.576 | - |
02 May 2024 | 14.575 | 14.575 | 14.575 | 14.575 | 14.575 | - |
30 Apr 2024 | 14.573 | 14.573 | 14.573 | 14.573 | 14.573 | - |
29 Apr 2024 | 14.571 | 14.571 | 14.571 | 14.571 | 14.571 | - |
26 Apr 2024 | 14.567 | 14.567 | 14.567 | 14.567 | 14.567 | - |
25 Apr 2024 | 14.566 | 14.566 | 14.566 | 14.566 | 14.566 | - |
24 Apr 2024 | 14.564 | 14.564 | 14.564 | 14.564 | 14.564 | - |
23 Apr 2024 | 14.563 | 14.563 | 14.563 | 14.563 | 14.563 | - |
22 Apr 2024 | 14.562 | 14.562 | 14.562 | 14.562 | 14.562 | - |
19 Apr 2024 | 14.558 | 14.558 | 14.558 | 14.558 | 14.558 | - |
18 Apr 2024 | 14.556 | 14.556 | 14.556 | 14.556 | 14.556 | - |
17 Apr 2024 | 14.555 | 14.555 | 14.555 | 14.555 | 14.555 | - |
16 Apr 2024 | 14.554 | 14.554 | 14.554 | 14.554 | 14.554 | - |
15 Apr 2024 | 14.552 | 14.552 | 14.552 | 14.552 | 14.552 | - |
12 Apr 2024 | 14.548 | 14.548 | 14.548 | 14.548 | 14.548 | - |
11 Apr 2024 | 14.547 | 14.547 | 14.547 | 14.547 | 14.547 | - |
10 Apr 2024 | 14.546 | 14.546 | 14.546 | 14.546 | 14.546 | - |
09 Apr 2024 | 14.544 | 14.544 | 14.544 | 14.544 | 14.544 | - |
08 Apr 2024 | 14.543 | 14.543 | 14.543 | 14.543 | 14.543 | - |
05 Apr 2024 | 14.539 | 14.539 | 14.539 | 14.539 | 14.539 | - |
03 Apr 2024 | 14.536 | 14.536 | 14.536 | 14.536 | 14.536 | - |
02 Apr 2024 | 14.535 | 14.535 | 14.535 | 14.535 | 14.535 | - |
28 Mar 2024 | 14.528 | 14.528 | 14.528 | 14.528 | 14.528 | - |
27 Mar 2024 | 14.526 | 14.526 | 14.526 | 14.526 | 14.526 | - |
26 Mar 2024 | 14.525 | 14.525 | 14.525 | 14.525 | 14.525 | - |
25 Mar 2024 | 14.524 | 14.524 | 14.524 | 14.524 | 14.524 | - |
22 Mar 2024 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | - |
21 Mar 2024 | 14.518 | 14.518 | 14.518 | 14.518 | 14.518 | - |
20 Mar 2024 | 14.517 | 14.517 | 14.517 | 14.517 | 14.517 | - |
19 Mar 2024 | 14.516 | 14.516 | 14.516 | 14.516 | 14.516 | - |
18 Mar 2024 | 14.514 | 14.514 | 14.514 | 14.514 | 14.514 | - |
15 Mar 2024 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | - |
14 Mar 2024 | 14.509 | 14.509 | 14.509 | 14.509 | 14.509 | - |
13 Mar 2024 | 14.507 | 14.507 | 14.507 | 14.507 | 14.507 | - |
12 Mar 2024 | 14.506 | 14.506 | 14.506 | 14.506 | 14.506 | - |
11 Mar 2024 | 14.504 | 14.504 | 14.504 | 14.504 | 14.504 | - |
08 Mar 2024 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | - |
07 Mar 2024 | 14.499 | 14.499 | 14.499 | 14.499 | 14.499 | - |
06 Mar 2024 | 14.498 | 14.498 | 14.498 | 14.498 | 14.498 | - |
05 Mar 2024 | 14.496 | 14.496 | 14.496 | 14.496 | 14.496 | - |
04 Mar 2024 | 14.495 | 14.495 | 14.495 | 14.495 | 14.495 | - |
01 Mar 2024 | 14.491 | 14.491 | 14.491 | 14.491 | 14.491 | - |
29 Feb 2024 | 14.489 | 14.489 | 14.489 | 14.489 | 14.489 | - |
28 Feb 2024 | 14.488 | 14.488 | 14.488 | 14.488 | 14.488 | - |
27 Feb 2024 | 14.486 | 14.486 | 14.486 | 14.486 | 14.486 | - |
26 Feb 2024 | 14.485 | 14.485 | 14.485 | 14.485 | 14.485 | - |
23 Feb 2024 | 14.481 | 14.481 | 14.481 | 14.481 | 14.481 | - |
22 Feb 2024 | 14.479 | 14.479 | 14.479 | 14.479 | 14.479 | - |
21 Feb 2024 | 14.478 | 14.478 | 14.478 | 14.478 | 14.478 | - |
20 Feb 2024 | 14.476 | 14.476 | 14.476 | 14.476 | 14.476 | - |
19 Feb 2024 | 14.475 | 14.475 | 14.475 | 14.475 | 14.475 | - |
16 Feb 2024 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | - |
15 Feb 2024 | 14.469 | 14.469 | 14.469 | 14.469 | 14.469 | - |
14 Feb 2024 | 14.468 | 14.468 | 14.468 | 14.468 | 14.468 | - |
09 Feb 2024 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | - |
08 Feb 2024 | 14.459 | 14.459 | 14.459 | 14.459 | 14.459 | - |
07 Feb 2024 | 14.458 | 14.458 | 14.458 | 14.458 | 14.458 | - |
06 Feb 2024 | 14.456 | 14.456 | 14.456 | 14.456 | 14.456 | - |
05 Feb 2024 | 14.455 | 14.455 | 14.455 | 14.455 | 14.455 | - |
02 Feb 2024 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | - |
01 Feb 2024 | 14.449 | 14.449 | 14.449 | 14.449 | 14.449 | - |
31 Jan 2024 | 14.447 | 14.447 | 14.447 | 14.447 | 14.447 | - |
30 Jan 2024 | 14.446 | 14.446 | 14.446 | 14.446 | 14.446 | - |
29 Jan 2024 | 14.444 | 14.444 | 14.444 | 14.444 | 14.444 | - |
26 Jan 2024 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | - |
25 Jan 2024 | 14.439 | 14.439 | 14.439 | 14.439 | 14.439 | - |
24 Jan 2024 | 14.437 | 14.437 | 14.437 | 14.437 | 14.437 | - |
23 Jan 2024 | 14.436 | 14.436 | 14.436 | 14.436 | 14.436 | - |
22 Jan 2024 | 14.434 | 14.434 | 14.434 | 14.434 | 14.434 | - |
19 Jan 2024 | 14.429 | 14.429 | 14.429 | 14.429 | 14.429 | - |
18 Jan 2024 | 14.428 | 14.428 | 14.428 | 14.428 | 14.428 | - |
17 Jan 2024 | 14.427 | 14.427 | 14.427 | 14.427 | 14.427 | - |
16 Jan 2024 | 14.425 | 14.425 | 14.425 | 14.425 | 14.425 | - |
15 Jan 2024 | 14.424 | 14.424 | 14.424 | 14.424 | 14.424 | - |
12 Jan 2024 | 14.419 | 14.419 | 14.419 | 14.419 | 14.419 | - |
11 Jan 2024 | 14.417 | 14.417 | 14.417 | 14.417 | 14.417 | - |
10 Jan 2024 | 14.416 | 14.416 | 14.416 | 14.416 | 14.416 | - |
09 Jan 2024 | 14.414 | 14.414 | 14.414 | 14.414 | 14.414 | - |
08 Jan 2024 | 14.413 | 14.413 | 14.413 | 14.413 | 14.413 | - |
05 Jan 2024 | 14.408 | 14.408 | 14.408 | 14.408 | 14.408 | - |
04 Jan 2024 | 14.407 | 14.407 | 14.407 | 14.407 | 14.407 | - |
03 Jan 2024 | 14.405 | 14.405 | 14.405 | 14.405 | 14.405 | - |
02 Jan 2024 | 14.404 | 14.404 | 14.404 | 14.404 | 14.404 | - |
29 Dec 2023 | 14.398 | 14.398 | 14.398 | 14.398 | 14.398 | - |
28 Dec 2023 | 14.396 | 14.396 | 14.396 | 14.396 | 14.396 | - |
27 Dec 2023 | 14.394 | 14.394 | 14.394 | 14.394 | 14.394 | - |
22 Dec 2023 | 14.387 | 14.387 | 14.387 | 14.387 | 14.387 | - |
21 Dec 2023 | 14.385 | 14.385 | 14.385 | 14.385 | 14.385 | - |
20 Dec 2023 | 14.384 | 14.384 | 14.384 | 14.384 | 14.384 | - |
19 Dec 2023 | 14.382 | 14.382 | 14.382 | 14.382 | 14.382 | - |
18 Dec 2023 | 14.381 | 14.381 | 14.381 | 14.381 | 14.381 | - |
15 Dec 2023 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
14 Dec 2023 | 14.375 | 14.375 | 14.375 | 14.375 | 14.375 | - |
13 Dec 2023 | 14.373 | 14.373 | 14.373 | 14.373 | 14.373 | - |
12 Dec 2023 | 14.372 | 14.372 | 14.372 | 14.372 | 14.372 | - |
11 Dec 2023 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | - |
08 Dec 2023 | 14.366 | 14.366 | 14.366 | 14.366 | 14.366 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |