Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 15.84 | 15.84 | 65,626 |
22 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
19 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
18 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
16 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.63 | 16.63 | 11 |
12 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
11 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
10 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
09 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
08 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
05 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
04 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
03 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.23 | 17.23 | 3,250 |
02 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.00 | 17.00 | 105 |
28 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
27 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
26 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
25 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
22 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
21 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
20 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
18 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
15 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
14 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
13 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.15 | 17.15 | 173 |
12 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
11 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
08 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
07 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
06 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.26 | 17.26 | 25 |
05 Mar 2024 | 17.33 | 17.33 | 17.18 | 16.92 | 16.92 | 21 |
04 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.33 | 17.33 | 78 |
01 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.99 | 16.99 | 200 |
29 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
28 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.52 | 16.52 | 500 |
27 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
26 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
23 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
22 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
21 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
20 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
19 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
16 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
15 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
14 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
13 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
12 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
09 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
08 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
07 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
06 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
02 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
01 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
31 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
30 Jan 2024 | 16.09 | 16.09 | 16.09 | 15.92 | 15.92 | 19 |
29 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
26 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
25 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
24 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
23 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
22 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
19 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
18 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
17 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
16 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.95 | 14.95 | 22 |
12 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
11 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
10 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
09 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.79 | 14.79 | 2,000 |
08 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
05 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
04 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
03 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
02 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
29 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
28 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
27 Dec 2023 | 14.97 | 14.97 | 14.97 | 15.06 | 15.06 | 109 |
22 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
21 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
20 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.79 | 14.79 | 164 |
19 Dec 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
18 Dec 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
15 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
14 Dec 2023 | 14.48 | 14.52 | 14.48 | 14.52 | 14.52 | 229 |
13 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.27 | 14.27 | 80 |
12 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.20 | 14.20 | 100 |
11 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
08 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
07 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
06 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
05 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
04 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.54 | 13.54 | 109 |
01 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
30 Nov 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
29 Nov 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |