Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
16 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
15 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
12 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
11 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
10 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
09 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
05 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
04 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
03 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
02 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
25 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
22 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
21 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
20 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
19 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
15 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
14 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
13 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
12 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
11 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
07 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
06 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
05 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
04 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
01 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
29 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
27 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
26 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
23 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
22 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
21 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
20 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
19 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
16 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
15 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
14 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
13 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
12 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
09 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
08 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
07 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
06 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
05 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
01 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
31 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
30 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
29 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
26 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
24 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
23 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
22 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
19 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
18 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
17 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
16 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
15 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
12 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
11 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
10 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
09 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
08 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
05 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
04 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
03 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
02 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
29 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
28 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
27 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
22 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
21 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
20 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
19 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
18 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
15 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
14 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
13 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
12 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
11 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
08 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
07 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
06 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
05 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
04 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
01 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
30 Nov 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
29 Nov 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
28 Nov 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
27 Nov 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |