Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
17 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
16 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
15 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
12 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
11 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
08 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
05 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
04 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
03 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
02 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
01 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
28 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
27 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
22 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
21 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
20 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
19 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
18 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
14 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
13 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
11 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
08 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
05 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
04 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
01 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
29 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
28 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
27 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
26 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
23 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
22 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
21 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
20 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
16 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
15 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
14 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
13 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
12 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
09 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
07 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
06 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
05 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
02 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
01 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
31 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
30 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
29 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
26 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
25 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
24 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
23 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
22 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
19 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
18 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
17 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
16 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
12 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
11 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
10 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
09 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
08 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
05 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
04 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
03 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
02 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
29 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
28 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
27 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
26 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
22 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
21 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
20 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
19 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
18 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
15 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
14 Dec 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
13 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
12 Dec 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
11 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
08 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
07 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
06 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
05 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
04 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
01 Dec 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
30 Nov 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
29 Nov 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
28 Nov 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
27 Nov 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
24 Nov 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |