Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | - |
30 Apr 2024 | 14.707 | 14.707 | 14.707 | 14.707 | 14.707 | - |
29 Apr 2024 | 14.769 | 14.769 | 14.769 | 14.769 | 14.769 | - |
26 Apr 2024 | 14.721 | 14.721 | 14.721 | 14.721 | 14.721 | - |
25 Apr 2024 | 14.622 | 14.622 | 14.622 | 14.622 | 14.622 | - |
24 Apr 2024 | 14.679 | 14.679 | 14.679 | 14.679 | 14.679 | - |
23 Apr 2024 | 14.635 | 14.635 | 14.635 | 14.635 | 14.635 | - |
22 Apr 2024 | 14.537 | 14.537 | 14.537 | 14.537 | 14.537 | - |
19 Apr 2024 | 14.457 | 14.457 | 14.457 | 14.457 | 14.457 | - |
18 Apr 2024 | 14.532 | 14.532 | 14.532 | 14.532 | 14.532 | - |
17 Apr 2024 | 14.496 | 14.496 | 14.496 | 14.496 | 14.496 | - |
16 Apr 2024 | 14.496 | 14.496 | 14.496 | 14.496 | 14.496 | - |
15 Apr 2024 | 14.627 | 14.627 | 14.627 | 14.627 | 14.627 | - |
12 Apr 2024 | 14.716 | 14.716 | 14.716 | 14.716 | 14.716 | - |
11 Apr 2024 | 14.785 | 14.785 | 14.785 | 14.785 | 14.785 | - |
10 Apr 2024 | 14.797 | 14.797 | 14.797 | 14.797 | 14.797 | - |
09 Apr 2024 | 14.885 | 14.885 | 14.885 | 14.885 | 14.885 | - |
08 Apr 2024 | 14.848 | 14.848 | 14.848 | 14.848 | 14.848 | - |
05 Apr 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
03 Apr 2024 | 14.851 | 14.851 | 14.851 | 14.851 | 14.851 | - |
02 Apr 2024 | 14.851 | 14.851 | 14.851 | 14.851 | 14.851 | - |
28 Mar 2024 | 14.916 | 14.916 | 14.916 | 14.916 | 14.916 | - |
27 Mar 2024 | 14.898 | 14.898 | 14.898 | 14.898 | 14.898 | - |
26 Mar 2024 | 14.892 | 14.892 | 14.892 | 14.892 | 14.892 | - |
25 Mar 2024 | 14.868 | 14.868 | 14.868 | 14.868 | 14.868 | - |
22 Mar 2024 | 14.894 | 14.894 | 14.894 | 14.894 | 14.894 | - |
21 Mar 2024 | 14.938 | 14.938 | 14.938 | 14.938 | 14.938 | - |
20 Mar 2024 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | - |
19 Mar 2024 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | - |
18 Mar 2024 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | - |
15 Mar 2024 | 14.829 | 14.829 | 14.829 | 14.829 | 14.829 | - |
14 Mar 2024 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | - |
13 Mar 2024 | 14.961 | 14.961 | 14.961 | 14.961 | 14.961 | - |
12 Mar 2024 | 14.968 | 14.968 | 14.968 | 14.968 | 14.968 | - |
11 Mar 2024 | 14.887 | 14.887 | 14.887 | 14.887 | 14.887 | - |
08 Mar 2024 | 14.901 | 14.901 | 14.901 | 14.901 | 14.901 | - |
07 Mar 2024 | 14.864 | 14.864 | 14.864 | 14.864 | 14.864 | - |
06 Mar 2024 | 14.815 | 14.815 | 14.815 | 14.815 | 14.815 | - |
05 Mar 2024 | 14.741 | 14.741 | 14.741 | 14.741 | 14.741 | - |
04 Mar 2024 | 14.779 | 14.779 | 14.779 | 14.779 | 14.779 | - |
01 Mar 2024 | 14.774 | 14.774 | 14.774 | 14.774 | 14.774 | - |
29 Feb 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
28 Feb 2024 | 14.663 | 14.663 | 14.663 | 14.663 | 14.663 | - |
27 Feb 2024 | 14.713 | 14.713 | 14.713 | 14.713 | 14.713 | - |
26 Feb 2024 | 14.714 | 14.714 | 14.714 | 14.714 | 14.714 | - |
23 Feb 2024 | 14.747 | 14.747 | 14.747 | 14.747 | 14.747 | - |
22 Feb 2024 | 14.703 | 14.703 | 14.703 | 14.703 | 14.703 | - |
21 Feb 2024 | 14.598 | 14.598 | 14.598 | 14.598 | 14.598 | - |
20 Feb 2024 | 14.592 | 14.592 | 14.592 | 14.592 | 14.592 | - |
19 Feb 2024 | 14.568 | 14.568 | 14.568 | 14.568 | 14.568 | - |
16 Feb 2024 | 14.569 | 14.569 | 14.569 | 14.569 | 14.569 | - |
15 Feb 2024 | 14.514 | 14.514 | 14.514 | 14.514 | 14.514 | - |
14 Feb 2024 | 14.458 | 14.458 | 14.458 | 14.458 | 14.458 | - |
09 Feb 2024 | 14.479 | 14.479 | 14.479 | 14.479 | 14.479 | - |
08 Feb 2024 | 14.474 | 14.474 | 14.474 | 14.474 | 14.474 | - |
07 Feb 2024 | 14.518 | 14.518 | 14.518 | 14.518 | 14.518 | - |
06 Feb 2024 | 14.493 | 14.493 | 14.493 | 14.493 | 14.493 | - |
05 Feb 2024 | 14.351 | 14.351 | 14.351 | 14.351 | 14.351 | - |
02 Feb 2024 | 14.414 | 14.414 | 14.414 | 14.414 | 14.414 | - |
01 Feb 2024 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
31 Jan 2024 | 14.422 | 14.422 | 14.422 | 14.422 | 14.422 | - |
30 Jan 2024 | 14.416 | 14.416 | 14.416 | 14.416 | 14.416 | - |
29 Jan 2024 | 14.454 | 14.454 | 14.454 | 14.454 | 14.454 | - |
26 Jan 2024 | 14.399 | 14.399 | 14.399 | 14.399 | 14.399 | - |
25 Jan 2024 | 14.443 | 14.443 | 14.443 | 14.443 | 14.443 | - |
24 Jan 2024 | 14.394 | 14.394 | 14.394 | 14.394 | 14.394 | - |
23 Jan 2024 | 14.282 | 14.282 | 14.282 | 14.282 | 14.282 | - |
22 Jan 2024 | 14.264 | 14.264 | 14.264 | 14.264 | 14.264 | - |
19 Jan 2024 | 14.259 | 14.259 | 14.259 | 14.259 | 14.259 | - |
18 Jan 2024 | 14.222 | 14.222 | 14.222 | 14.222 | 14.222 | - |
17 Jan 2024 | 14.179 | 14.179 | 14.179 | 14.179 | 14.179 | - |
16 Jan 2024 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | - |
15 Jan 2024 | 14.492 | 14.492 | 14.492 | 14.492 | 14.492 | - |
12 Jan 2024 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | - |
11 Jan 2024 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | - |
10 Jan 2024 | 14.407 | 14.407 | 14.407 | 14.407 | 14.407 | - |
09 Jan 2024 | 14.395 | 14.395 | 14.395 | 14.395 | 14.395 | - |
08 Jan 2024 | 14.414 | 14.414 | 14.414 | 14.414 | 14.414 | - |
05 Jan 2024 | 14.416 | 14.416 | 14.416 | 14.416 | 14.416 | - |
04 Jan 2024 | 14.429 | 14.429 | 14.429 | 14.429 | 14.429 | - |
03 Jan 2024 | 14.473 | 14.473 | 14.473 | 14.473 | 14.473 | - |
02 Jan 2024 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
29 Dec 2023 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | - |
28 Dec 2023 | 14.688 | 14.688 | 14.688 | 14.688 | 14.688 | - |
27 Dec 2023 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | - |
22 Dec 2023 | 14.492 | 14.492 | 14.492 | 14.492 | 14.492 | - |
21 Dec 2023 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
20 Dec 2023 | 14.493 | 14.493 | 14.493 | 14.493 | 14.493 | - |
19 Dec 2023 | 14.481 | 14.481 | 14.481 | 14.481 | 14.481 | - |
18 Dec 2023 | 14.425 | 14.425 | 14.425 | 14.425 | 14.425 | - |
15 Dec 2023 | 14.495 | 14.495 | 14.495 | 14.495 | 14.495 | - |
14 Dec 2023 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
13 Dec 2023 | 14.309 | 14.309 | 14.309 | 14.309 | 14.309 | - |
12 Dec 2023 | 14.235 | 14.235 | 14.235 | 14.235 | 14.235 | - |
11 Dec 2023 | 14.167 | 14.167 | 14.167 | 14.167 | 14.167 | - |
08 Dec 2023 | 14.187 | 14.187 | 14.187 | 14.187 | 14.187 | - |
07 Dec 2023 | 14.231 | 14.231 | 14.231 | 14.231 | 14.231 | - |
06 Dec 2023 | 14.219 | 14.219 | 14.219 | 14.219 | 14.219 | - |
05 Dec 2023 | 14.176 | 14.176 | 14.176 | 14.176 | 14.176 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |