Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
16 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
15 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
12 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
11 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
10 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
09 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
08 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
05 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
04 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
03 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
02 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
28 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
27 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
26 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
25 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
22 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
21 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
20 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
19 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
14 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
13 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
12 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
11 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
07 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
06 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
05 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
04 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
29 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
27 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
26 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
23 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
22 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
21 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
15 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
14 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
13 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
12 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
09 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
08 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
07 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
06 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
01 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
31 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
30 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
26 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
25 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
24 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
23 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
22 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
19 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
18 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
17 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
11 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
10 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
09 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
05 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
04 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
03 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
28 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
21 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
20 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
19 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
18 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
15 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
14 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
13 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
12 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
11 Dec 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
08 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
07 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
06 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
05 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
04 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
01 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
30 Nov 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
29 Nov 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
28 Nov 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
27 Nov 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
24 Nov 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 Nov 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |