Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
01 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
30 Apr 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.79 | 599 |
29 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
26 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
24 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
23 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
22 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
19 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
18 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
17 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
15 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
12 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 426 |
11 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
10 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
09 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
08 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
05 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
04 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 290 |
02 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 583 |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
27 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
26 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
22 Mar 2024 | 16.07 | 16.24 | 16.06 | 16.07 | 16.07 | 1,156 |
21 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
20 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
19 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
18 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
15 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
14 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
13 Mar 2024 | 15.80 | 15.83 | 15.80 | 15.83 | 15.83 | 3 |
12 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
11 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
08 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
07 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
06 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
05 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
04 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 718 |
01 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
29 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
28 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
27 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
26 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
23 Feb 2024 | 16.46 | 16.46 | 16.44 | 16.44 | 16.44 | 814 |
22 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
21 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 200 |
20 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
16 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
15 Feb 2024 | 15.07 | 15.10 | 15.06 | 15.10 | 15.10 | 7 |
14 Feb 2024 | 15.06 | 15.12 | 14.99 | 14.99 | 14.99 | 806 |
13 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
12 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 359 |
09 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
07 Feb 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | 548 |
06 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
02 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
01 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
31 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
29 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 348 |
26 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
25 Jan 2024 | 15.95 | 15.98 | 15.93 | 15.97 | 15.97 | 657 |
24 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
23 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
22 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
19 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 637 |
18 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
17 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
16 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
12 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
11 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
09 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
08 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
05 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
04 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 276 |
03 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
02 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
29 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
28 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
27 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
26 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
22 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
21 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
20 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
19 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
18 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
15 Dec 2023 | 16.35 | 16.43 | 16.35 | 16.43 | 16.43 | 1,477 |
14 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
13 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
12 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
11 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |