Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 16.417 | 16.417 | 16.417 | 16.417 | 16.417 | - |
30 Apr 2024 | 16.324 | 16.324 | 16.324 | 16.324 | 16.324 | - |
29 Apr 2024 | 16.405 | 16.405 | 16.405 | 16.405 | 16.405 | - |
26 Apr 2024 | 16.339 | 16.339 | 16.339 | 16.339 | 16.339 | - |
25 Apr 2024 | 16.232 | 16.232 | 16.232 | 16.232 | 16.232 | - |
24 Apr 2024 | 16.293 | 16.293 | 16.293 | 16.293 | 16.293 | - |
23 Apr 2024 | 16.266 | 16.266 | 16.266 | 16.266 | 16.266 | - |
22 Apr 2024 | 16.152 | 16.152 | 16.152 | 16.152 | 16.152 | - |
19 Apr 2024 | 16.072 | 16.072 | 16.072 | 16.072 | 16.072 | - |
18 Apr 2024 | 16.146 | 16.146 | 16.146 | 16.146 | 16.146 | - |
17 Apr 2024 | 16.126 | 16.126 | 16.126 | 16.126 | 16.126 | - |
16 Apr 2024 | 16.127 | 16.127 | 16.127 | 16.127 | 16.127 | - |
15 Apr 2024 | 16.269 | 16.269 | 16.269 | 16.269 | 16.269 | - |
12 Apr 2024 | 16.378 | 16.378 | 16.378 | 16.378 | 16.378 | - |
11 Apr 2024 | 16.453 | 16.453 | 16.453 | 16.453 | 16.453 | - |
10 Apr 2024 | 16.473 | 16.473 | 16.473 | 16.473 | 16.473 | - |
09 Apr 2024 | 16.568 | 16.568 | 16.568 | 16.568 | 16.568 | - |
08 Apr 2024 | 16.521 | 16.521 | 16.521 | 16.521 | 16.521 | - |
05 Apr 2024 | 16.502 | 16.502 | 16.502 | 16.502 | 16.502 | - |
03 Apr 2024 | 16.537 | 16.537 | 16.537 | 16.537 | 16.537 | - |
02 Apr 2024 | 16.537 | 16.537 | 16.537 | 16.537 | 16.537 | - |
28 Mar 2024 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | - |
27 Mar 2024 | 16.607 | 16.607 | 16.607 | 16.607 | 16.607 | - |
26 Mar 2024 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | - |
25 Mar 2024 | 16.567 | 16.567 | 16.567 | 16.567 | 16.567 | - |
22 Mar 2024 | 16.609 | 16.609 | 16.609 | 16.609 | 16.609 | - |
21 Mar 2024 | 16.643 | 16.643 | 16.643 | 16.643 | 16.643 | - |
20 Mar 2024 | 16.569 | 16.569 | 16.569 | 16.569 | 16.569 | - |
19 Mar 2024 | 16.529 | 16.529 | 16.529 | 16.529 | 16.529 | - |
18 Mar 2024 | 16.556 | 16.556 | 16.556 | 16.556 | 16.556 | - |
15 Mar 2024 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | - |
14 Mar 2024 | 16.578 | 16.578 | 16.578 | 16.578 | 16.578 | - |
13 Mar 2024 | 16.666 | 16.666 | 16.666 | 16.666 | 16.666 | - |
12 Mar 2024 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | - |
11 Mar 2024 | 16.599 | 16.599 | 16.599 | 16.599 | 16.599 | - |
08 Mar 2024 | 16.641 | 16.641 | 16.641 | 16.641 | 16.641 | - |
07 Mar 2024 | 16.587 | 16.587 | 16.587 | 16.587 | 16.587 | - |
06 Mar 2024 | 16.547 | 16.547 | 16.547 | 16.547 | 16.547 | - |
05 Mar 2024 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | - |
04 Mar 2024 | 16.487 | 16.487 | 16.487 | 16.487 | 16.487 | - |
01 Mar 2024 | 16.481 | 16.481 | 16.481 | 16.481 | 16.481 | - |
29 Feb 2024 | 16.401 | 16.401 | 16.401 | 16.401 | 16.401 | - |
28 Feb 2024 | 16.347 | 16.347 | 16.347 | 16.347 | 16.347 | - |
27 Feb 2024 | 16.415 | 16.415 | 16.415 | 16.415 | 16.415 | - |
26 Feb 2024 | 16.395 | 16.395 | 16.395 | 16.395 | 16.395 | - |
23 Feb 2024 | 16.417 | 16.417 | 16.417 | 16.417 | 16.417 | - |
22 Feb 2024 | 16.363 | 16.363 | 16.363 | 16.363 | 16.363 | - |
21 Feb 2024 | 16.249 | 16.249 | 16.249 | 16.249 | 16.249 | - |
20 Feb 2024 | 16.249 | 16.249 | 16.249 | 16.249 | 16.249 | - |
19 Feb 2024 | 16.222 | 16.222 | 16.222 | 16.222 | 16.222 | - |
16 Feb 2024 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | - |
15 Feb 2024 | 16.177 | 16.177 | 16.177 | 16.177 | 16.177 | - |
14 Feb 2024 | 16.089 | 16.089 | 16.089 | 16.089 | 16.089 | - |
09 Feb 2024 | 16.138 | 16.138 | 16.138 | 16.138 | 16.138 | - |
08 Feb 2024 | 16.146 | 16.146 | 16.146 | 16.146 | 16.146 | - |
07 Feb 2024 | 16.193 | 16.193 | 16.193 | 16.193 | 16.193 | - |
06 Feb 2024 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | - |
05 Feb 2024 | 16.011 | 16.011 | 16.011 | 16.011 | 16.011 | - |
02 Feb 2024 | 16.114 | 16.114 | 16.114 | 16.114 | 16.114 | - |
01 Feb 2024 | 16.175 | 16.175 | 16.175 | 16.175 | 16.175 | - |
31 Jan 2024 | 16.121 | 16.121 | 16.121 | 16.121 | 16.121 | - |
30 Jan 2024 | 16.108 | 16.108 | 16.108 | 16.108 | 16.108 | - |
29 Jan 2024 | 16.156 | 16.156 | 16.156 | 16.156 | 16.156 | - |
26 Jan 2024 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | - |
25 Jan 2024 | 16.171 | 16.171 | 16.171 | 16.171 | 16.171 | - |
24 Jan 2024 | 16.117 | 16.117 | 16.117 | 16.117 | 16.117 | - |
23 Jan 2024 | 16.003 | 16.003 | 16.003 | 16.003 | 16.003 | - |
22 Jan 2024 | 15.996 | 15.996 | 15.996 | 15.996 | 15.996 | - |
19 Jan 2024 | 16.004 | 16.004 | 16.004 | 16.004 | 16.004 | - |
18 Jan 2024 | 15.971 | 15.971 | 15.971 | 15.971 | 15.971 | - |
17 Jan 2024 | 15.944 | 15.944 | 15.944 | 15.944 | 15.944 | - |
16 Jan 2024 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | - |
15 Jan 2024 | 16.283 | 16.283 | 16.283 | 16.283 | 16.283 | - |
12 Jan 2024 | 16.297 | 16.297 | 16.297 | 16.297 | 16.297 | - |
11 Jan 2024 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | - |
10 Jan 2024 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | - |
09 Jan 2024 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | - |
08 Jan 2024 | 16.211 | 16.211 | 16.211 | 16.211 | 16.211 | - |
05 Jan 2024 | 16.232 | 16.232 | 16.232 | 16.232 | 16.232 | - |
04 Jan 2024 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | - |
03 Jan 2024 | 16.287 | 16.287 | 16.287 | 16.287 | 16.287 | - |
02 Jan 2024 | 16.375 | 16.375 | 16.375 | 16.375 | 16.375 | - |
29 Dec 2023 | 16.505 | 16.505 | 16.505 | 16.505 | 16.505 | - |
28 Dec 2023 | 16.546 | 16.546 | 16.546 | 16.546 | 16.546 | - |
27 Dec 2023 | 16.466 | 16.466 | 16.466 | 16.466 | 16.466 | - |
22 Dec 2023 | 16.332 | 16.332 | 16.332 | 16.332 | 16.332 | - |
21 Dec 2023 | 16.346 | 16.346 | 16.346 | 16.346 | 16.346 | - |
20 Dec 2023 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | - |
19 Dec 2023 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | - |
18 Dec 2023 | 16.233 | 16.233 | 16.233 | 16.233 | 16.233 | - |
15 Dec 2023 | 16.308 | 16.308 | 16.308 | 16.308 | 16.308 | - |
14 Dec 2023 | 16.268 | 16.268 | 16.268 | 16.268 | 16.268 | - |
13 Dec 2023 | 16.093 | 16.093 | 16.093 | 16.093 | 16.093 | - |
12 Dec 2023 | 16.005 | 16.005 | 16.005 | 16.005 | 16.005 | - |
11 Dec 2023 | 15.945 | 15.945 | 15.945 | 15.945 | 15.945 | - |
08 Dec 2023 | 15.966 | 15.966 | 15.966 | 15.966 | 15.966 | - |
07 Dec 2023 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | - |
06 Dec 2023 | 16.001 | 16.001 | 16.001 | 16.001 | 16.001 | - |
05 Dec 2023 | 15.947 | 15.947 | 15.947 | 15.947 | 15.947 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |