Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.90 | 14.99 | 14.85 | 14.85 | 14.85 | 430 |
02 May 2024 | 15.19 | 15.43 | 14.90 | 15.00 | 15.00 | 9,143 |
30 Apr 2024 | 17.72 | 17.79 | 17.72 | 17.79 | 17.79 | 278 |
29 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
26 Apr 2024 | 17.98 | 18.12 | 17.97 | 17.98 | 17.98 | 290 |
25 Apr 2024 | 17.97 | 18.60 | 17.90 | 17.90 | 17.90 | 380 |
24 Apr 2024 | 18.19 | 18.30 | 18.05 | 18.05 | 18.05 | 187 |
23 Apr 2024 | 17.32 | 17.42 | 17.32 | 17.42 | 17.42 | 120 |
22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Apr 2024 | 16.90 | 17.29 | 16.90 | 17.29 | 17.29 | 55 |
18 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
17 Apr 2024 | 16.43 | 16.82 | 16.43 | 16.82 | 16.82 | 25 |
16 Apr 2024 | 16.23 | 16.41 | 16.23 | 16.41 | 16.41 | 25 |
15 Apr 2024 | 16.53 | 16.83 | 16.50 | 16.79 | 16.79 | 925 |
12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
11 Apr 2024 | 17.03 | 17.20 | 17.02 | 17.11 | 17.11 | 549 |
10 Apr 2024 | 17.79 | 17.79 | 17.60 | 17.60 | 17.60 | 200 |
09 Apr 2024 | 17.81 | 17.91 | 17.81 | 17.83 | 17.83 | 405 |
08 Apr 2024 | 17.30 | 17.91 | 17.30 | 17.91 | 17.91 | 404 |
05 Apr 2024 | 17.32 | 17.52 | 17.32 | 17.36 | 17.36 | 400 |
04 Apr 2024 | 17.77 | 17.77 | 17.50 | 17.50 | 17.50 | 475 |
03 Apr 2024 | 17.74 | 17.96 | 17.74 | 17.82 | 17.82 | 651 |
02 Apr 2024 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | 5,855 |
28 Mar 2024 | 19.50 | 19.58 | 19.38 | 19.38 | 19.38 | 172 |
27 Mar 2024 | 18.56 | 20.07 | 18.56 | 19.58 | 19.58 | 8,882 |
26 Mar 2024 | 18.88 | 18.89 | 18.50 | 18.50 | 18.50 | 610 |
25 Mar 2024 | 18.93 | 19.11 | 18.83 | 19.11 | 19.11 | 1,593 |
22 Mar 2024 | 18.87 | 19.23 | 18.84 | 19.23 | 19.23 | 1,120 |
21 Mar 2024 | 18.52 | 18.89 | 18.42 | 18.89 | 18.89 | 672 |
20 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 50 |
19 Mar 2024 | 17.95 | 17.97 | 17.88 | 17.88 | 17.88 | 460 |
18 Mar 2024 | 17.75 | 18.17 | 17.75 | 17.99 | 17.99 | 110 |
15 Mar 2024 | 17.64 | 17.85 | 17.64 | 17.81 | 17.81 | 450 |
14 Mar 2024 | 18.08 | 18.10 | 18.00 | 18.00 | 18.00 | 276 |
13 Mar 2024 | 17.79 | 18.20 | 17.78 | 18.20 | 18.20 | 21,291 |
12 Mar 2024 | 18.06 | 18.06 | 17.72 | 17.72 | 17.72 | 349 |
11 Mar 2024 | 18.15 | 18.16 | 18.15 | 18.16 | 18.16 | 20 |
08 Mar 2024 | 18.07 | 18.26 | 17.87 | 18.26 | 18.26 | 3,455 |
07 Mar 2024 | 18.25 | 18.62 | 17.92 | 17.92 | 17.92 | 2,096 |
06 Mar 2024 | 18.01 | 18.08 | 18.01 | 18.08 | 18.08 | 30 |
05 Mar 2024 | 17.91 | 18.11 | 17.72 | 18.11 | 18.11 | 845 |
04 Mar 2024 | 17.61 | 17.95 | 17.61 | 17.94 | 17.94 | 3,286 |
01 Mar 2024 | 17.85 | 18.14 | 17.70 | 17.72 | 17.72 | 3,767 |
29 Feb 2024 | 17.14 | 17.70 | 17.09 | 17.70 | 17.70 | 9,210 |
28 Feb 2024 | 17.45 | 17.75 | 17.18 | 17.18 | 17.18 | 13,841 |
27 Feb 2024 | 14.70 | 17.40 | 14.70 | 17.20 | 17.20 | 12,571 |
26 Feb 2024 | 14.85 | 15.12 | 14.82 | 15.02 | 15.02 | 4,450 |
23 Feb 2024 | 15.03 | 15.05 | 15.01 | 15.05 | 15.05 | 220 |
22 Feb 2024 | 15.25 | 15.33 | 15.25 | 15.33 | 15.33 | 5,350 |
21 Feb 2024 | 14.77 | 14.84 | 14.72 | 14.84 | 14.84 | 1,846 |
20 Feb 2024 | 14.92 | 15.02 | 14.86 | 15.02 | 15.02 | 755 |
19 Feb 2024 | 15.02 | 15.11 | 14.94 | 15.10 | 15.10 | 1,474 |
16 Feb 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | 450 |
15 Feb 2024 | 15.35 | 15.56 | 15.35 | 15.37 | 15.37 | 1,270 |
14 Feb 2024 | 15.13 | 15.37 | 15.13 | 15.34 | 15.34 | 3,068 |
13 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
12 Feb 2024 | 15.17 | 15.55 | 15.17 | 15.55 | 15.55 | 375 |
09 Feb 2024 | 16.13 | 16.13 | 15.41 | 15.41 | 15.41 | 500 |
08 Feb 2024 | 16.02 | 16.30 | 16.02 | 16.30 | 16.30 | 60 |
07 Feb 2024 | 16.11 | 16.19 | 16.11 | 16.12 | 16.12 | 125 |
06 Feb 2024 | 15.81 | 16.25 | 15.78 | 16.20 | 16.20 | 270 |
05 Feb 2024 | 16.26 | 16.45 | 16.00 | 16.00 | 16.00 | 695 |
02 Feb 2024 | 16.39 | 16.40 | 16.10 | 16.10 | 16.10 | 3,080 |
01 Feb 2024 | 16.48 | 17.00 | 16.40 | 16.40 | 16.40 | 188 |
31 Jan 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 110 |
30 Jan 2024 | 16.31 | 16.31 | 16.24 | 16.24 | 16.24 | 80 |
29 Jan 2024 | 15.99 | 16.26 | 15.85 | 16.26 | 16.26 | 765 |
26 Jan 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 450 |
25 Jan 2024 | 16.02 | 16.05 | 16.02 | 16.05 | 16.05 | 80 |
24 Jan 2024 | 16.02 | 16.07 | 16.02 | 16.06 | 16.06 | 195 |
23 Jan 2024 | 15.89 | 16.23 | 15.89 | 16.23 | 16.23 | 300 |
22 Jan 2024 | 16.19 | 16.42 | 15.94 | 15.94 | 15.94 | 2,356 |
19 Jan 2024 | 15.99 | 16.20 | 15.99 | 15.99 | 15.99 | 6,176 |
18 Jan 2024 | 15.53 | 16.03 | 15.53 | 16.03 | 16.03 | 125 |
17 Jan 2024 | 15.69 | 15.69 | 15.61 | 15.61 | 15.61 | 183 |
16 Jan 2024 | 15.10 | 15.49 | 15.10 | 15.49 | 15.49 | 232 |
15 Jan 2024 | 15.15 | 15.30 | 15.10 | 15.10 | 15.10 | 2,035 |
12 Jan 2024 | 15.81 | 15.85 | 15.30 | 15.30 | 15.30 | 1,197 |
11 Jan 2024 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | 1,500 |
10 Jan 2024 | 15.81 | 15.94 | 15.81 | 15.94 | 15.94 | 50 |
09 Jan 2024 | 16.08 | 16.24 | 16.02 | 16.02 | 16.02 | 4,252 |
08 Jan 2024 | 16.08 | 16.30 | 16.08 | 16.17 | 16.17 | 41 |
05 Jan 2024 | 16.10 | 16.34 | 15.76 | 16.34 | 16.34 | 445 |
04 Jan 2024 | 15.81 | 15.90 | 15.81 | 15.90 | 15.90 | 350 |
03 Jan 2024 | 16.60 | 16.60 | 16.26 | 16.26 | 16.26 | 195 |
02 Jan 2024 | 18.07 | 18.07 | 16.80 | 16.80 | 16.80 | 931 |
29 Dec 2023 | 18.42 | 18.50 | 18.24 | 18.24 | 18.24 | 3,430 |
28 Dec 2023 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | 850 |
27 Dec 2023 | 18.36 | 18.36 | 18.11 | 18.16 | 18.16 | 747 |
22 Dec 2023 | 18.94 | 19.04 | 18.94 | 18.97 | 18.97 | 2,777 |
21 Dec 2023 | 18.16 | 19.08 | 17.91 | 19.08 | 19.08 | 5,854 |
20 Dec 2023 | 18.67 | 18.80 | 18.09 | 18.09 | 18.09 | 1,196 |
19 Dec 2023 | 18.49 | 18.82 | 18.49 | 18.82 | 18.82 | 905 |
18 Dec 2023 | 18.77 | 18.77 | 18.39 | 18.62 | 18.62 | 3,635 |
15 Dec 2023 | 18.33 | 18.70 | 18.33 | 18.70 | 18.70 | 1,929 |
14 Dec 2023 | 17.69 | 18.85 | 17.55 | 18.42 | 18.42 | 10,857 |
13 Dec 2023 | 17.05 | 17.50 | 16.94 | 17.50 | 17.50 | 4,113 |
12 Dec 2023 | 17.02 | 17.17 | 17.02 | 17.07 | 17.07 | 1,348 |
11 Dec 2023 | 17.05 | 17.20 | 16.91 | 16.95 | 16.95 | 1,403 |
08 Dec 2023 | 17.35 | 17.50 | 17.35 | 17.49 | 17.49 | 564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |