Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.58 | 13.03 | 12.53 | 12.99 | 12.99 | 3,631 |
25 Apr 2024 | 12.58 | 12.58 | 12.13 | 12.37 | 12.37 | 6,383 |
24 Apr 2024 | 13.00 | 13.28 | 12.59 | 12.64 | 12.64 | 7,427 |
23 Apr 2024 | 12.54 | 13.26 | 12.46 | 12.95 | 12.95 | 15,466 |
22 Apr 2024 | 13.00 | 13.00 | 11.96 | 12.63 | 12.63 | 4,512 |
19 Apr 2024 | 12.24 | 12.51 | 12.15 | 12.28 | 12.28 | 2,341 |
18 Apr 2024 | 12.48 | 12.78 | 12.40 | 12.48 | 12.48 | 2,734 |
17 Apr 2024 | 12.69 | 12.81 | 12.48 | 12.68 | 12.68 | 2,209 |
16 Apr 2024 | 12.98 | 13.05 | 12.56 | 12.78 | 12.78 | 6,669 |
15 Apr 2024 | 13.61 | 13.66 | 13.17 | 13.22 | 13.22 | 7,196 |
12 Apr 2024 | 13.74 | 13.74 | 13.43 | 13.60 | 13.60 | 2,319 |
11 Apr 2024 | 13.85 | 14.03 | 13.66 | 13.86 | 13.86 | 10,506 |
10 Apr 2024 | 13.42 | 13.82 | 13.36 | 13.59 | 13.59 | 16,757 |
09 Apr 2024 | 13.66 | 13.92 | 13.62 | 13.80 | 13.80 | 24,799 |
08 Apr 2024 | 12.74 | 13.60 | 12.74 | 13.42 | 13.42 | 67,162 |
05 Apr 2024 | 12.50 | 12.59 | 12.34 | 12.48 | 12.48 | 33,632 |
04 Apr 2024 | 12.92 | 12.92 | 12.76 | 12.88 | 12.88 | 1,199 |
03 Apr 2024 | 12.75 | 12.87 | 12.66 | 12.66 | 12.66 | 6,066 |
02 Apr 2024 | 12.67 | 12.97 | 12.63 | 12.88 | 12.88 | 4,813 |
28 Mar 2024 | 12.72 | 13.08 | 12.55 | 12.85 | 12.85 | 20,292 |
27 Mar 2024 | 12.80 | 12.84 | 12.48 | 12.64 | 12.64 | 6,966 |
26 Mar 2024 | 12.94 | 12.96 | 12.73 | 12.76 | 12.76 | 1,745 |
25 Mar 2024 | 12.79 | 12.97 | 12.74 | 12.79 | 12.79 | 5,145 |
22 Mar 2024 | 12.81 | 13.10 | 12.55 | 12.75 | 12.75 | 3,716 |
21 Mar 2024 | 13.43 | 13.47 | 12.90 | 12.90 | 12.90 | 10,633 |
20 Mar 2024 | 12.68 | 13.19 | 12.61 | 13.19 | 13.19 | 10,675 |
19 Mar 2024 | 12.55 | 12.81 | 12.39 | 12.66 | 12.66 | 9,141 |
18 Mar 2024 | 12.70 | 12.80 | 12.52 | 12.80 | 12.80 | 20,163 |
15 Mar 2024 | 12.80 | 12.82 | 12.57 | 12.62 | 12.62 | 4,643 |
14 Mar 2024 | 13.04 | 13.14 | 12.59 | 12.61 | 12.61 | 19,743 |
13 Mar 2024 | 13.49 | 13.65 | 13.22 | 13.31 | 13.31 | 13,525 |
12 Mar 2024 | 14.03 | 14.24 | 13.77 | 14.05 | 14.05 | 6,905 |
11 Mar 2024 | 13.84 | 14.20 | 13.76 | 14.14 | 14.14 | 22,421 |
08 Mar 2024 | 13.70 | 14.17 | 13.66 | 13.75 | 13.75 | 22,102 |
07 Mar 2024 | 13.28 | 13.63 | 13.28 | 13.55 | 13.55 | 4,952 |
06 Mar 2024 | 13.90 | 13.90 | 13.38 | 13.51 | 13.51 | 9,920 |
05 Mar 2024 | 13.85 | 14.05 | 13.36 | 13.47 | 13.47 | 30,069 |
04 Mar 2024 | 14.12 | 14.71 | 13.95 | 14.19 | 14.19 | 13,941 |
01 Mar 2024 | 14.20 | 14.35 | 13.93 | 14.04 | 14.04 | 5,998 |
29 Feb 2024 | 14.38 | 14.49 | 14.08 | 14.41 | 14.41 | 6,075 |
28 Feb 2024 | 14.00 | 14.50 | 13.93 | 14.30 | 14.30 | 8,768 |
27 Feb 2024 | 14.22 | 14.62 | 14.21 | 14.55 | 14.55 | 8,777 |
26 Feb 2024 | 13.95 | 14.49 | 13.88 | 14.23 | 14.23 | 13,524 |
23 Feb 2024 | 14.65 | 14.76 | 14.26 | 14.34 | 14.34 | 26,021 |
22 Feb 2024 | 14.68 | 14.76 | 14.44 | 14.59 | 14.59 | 23,202 |
21 Feb 2024 | 14.79 | 15.04 | 14.38 | 14.50 | 14.50 | 19,479 |
20 Feb 2024 | 15.80 | 15.80 | 14.80 | 14.93 | 14.93 | 32,329 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.61 | 16.61 | 15.42 | 15.57 | 15.57 | 46,418 |
15 Feb 2024 | 19.05 | 19.05 | 16.27 | 16.51 | 16.51 | 144,184 |
14 Feb 2024 | 23.43 | 23.62 | 22.70 | 23.24 | 23.24 | 13,439 |
13 Feb 2024 | 23.00 | 23.90 | 22.58 | 23.16 | 23.16 | 26,686 |
12 Feb 2024 | 24.14 | 25.86 | 24.10 | 25.23 | 25.23 | 25,748 |
09 Feb 2024 | 24.19 | 24.95 | 23.79 | 24.63 | 24.63 | 19,302 |
08 Feb 2024 | 21.97 | 23.78 | 21.94 | 23.52 | 23.52 | 10,449 |
07 Feb 2024 | 21.49 | 21.79 | 21.26 | 21.67 | 21.67 | 2,052 |
06 Feb 2024 | 22.00 | 22.01 | 21.35 | 21.64 | 21.64 | 3,398 |
05 Feb 2024 | 22.48 | 22.50 | 21.66 | 22.06 | 22.06 | 3,477 |
02 Feb 2024 | 20.55 | 21.76 | 20.27 | 21.75 | 21.75 | 2,929 |
01 Feb 2024 | 20.36 | 20.68 | 20.12 | 20.14 | 20.14 | 6,048 |
31 Jan 2024 | 21.10 | 21.10 | 19.92 | 20.17 | 20.17 | 15,757 |
30 Jan 2024 | 20.85 | 21.37 | 20.65 | 20.93 | 20.93 | 5,767 |
29 Jan 2024 | 20.66 | 21.14 | 20.55 | 20.91 | 20.91 | 6,103 |
26 Jan 2024 | 20.69 | 20.96 | 20.51 | 20.91 | 20.91 | 4,428 |
25 Jan 2024 | 20.92 | 21.02 | 20.52 | 20.52 | 20.52 | 6,666 |
24 Jan 2024 | 21.07 | 21.68 | 20.88 | 20.98 | 20.98 | 13,782 |
23 Jan 2024 | 20.56 | 20.82 | 20.28 | 20.55 | 20.55 | 11,253 |
22 Jan 2024 | 19.74 | 21.08 | 19.47 | 20.16 | 20.16 | 53,521 |
19 Jan 2024 | 18.10 | 18.51 | 17.72 | 18.51 | 18.51 | 9,963 |
18 Jan 2024 | 18.16 | 18.16 | 17.25 | 17.25 | 17.25 | 8,186 |
17 Jan 2024 | 17.24 | 17.71 | 16.95 | 17.41 | 17.41 | 12,250 |
16 Jan 2024 | 17.29 | 17.80 | 17.19 | 17.55 | 17.55 | 4,251 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.86 | 18.30 | 17.57 | 17.92 | 17.92 | 14,488 |
11 Jan 2024 | 17.66 | 17.73 | 16.96 | 17.41 | 17.41 | 6,063 |
10 Jan 2024 | 17.52 | 17.75 | 17.15 | 17.73 | 17.73 | 4,909 |
09 Jan 2024 | 18.13 | 18.30 | 17.44 | 17.88 | 17.88 | 4,834 |
08 Jan 2024 | 16.32 | 18.08 | 16.32 | 18.08 | 18.08 | 6,389 |
05 Jan 2024 | 16.44 | 16.67 | 16.40 | 16.40 | 16.40 | 1,670 |
04 Jan 2024 | 16.24 | 16.42 | 16.02 | 16.42 | 16.42 | 6,395 |
03 Jan 2024 | 17.00 | 17.26 | 16.59 | 16.59 | 16.59 | 23,218 |
02 Jan 2024 | 17.41 | 17.84 | 17.24 | 17.56 | 17.56 | 11,733 |
29 Dec 2023 | 18.26 | 18.58 | 17.70 | 17.91 | 17.91 | 10,479 |
28 Dec 2023 | 18.55 | 18.72 | 18.44 | 18.47 | 18.47 | 8,508 |
27 Dec 2023 | 19.02 | 19.20 | 18.59 | 18.67 | 18.67 | 3,628 |
22 Dec 2023 | 18.21 | 18.47 | 18.11 | 18.38 | 18.38 | 2,361 |
21 Dec 2023 | 18.29 | 18.51 | 18.06 | 18.20 | 18.20 | 15,103 |
20 Dec 2023 | 18.85 | 18.94 | 18.57 | 18.71 | 18.71 | 9,021 |
19 Dec 2023 | 18.78 | 19.55 | 18.10 | 18.86 | 18.86 | 25,258 |
18 Dec 2023 | 18.43 | 18.99 | 18.38 | 18.76 | 18.76 | 12,338 |
15 Dec 2023 | 18.87 | 19.33 | 18.58 | 18.63 | 18.63 | 14,985 |
14 Dec 2023 | 18.49 | 19.36 | 18.42 | 18.47 | 18.47 | 28,655 |
13 Dec 2023 | 17.05 | 17.15 | 16.75 | 16.86 | 16.86 | 12,491 |
12 Dec 2023 | 16.96 | 17.24 | 16.79 | 16.89 | 16.89 | 24,523 |
11 Dec 2023 | 17.07 | 17.52 | 17.01 | 17.30 | 17.30 | 8,139 |
08 Dec 2023 | 16.57 | 17.31 | 16.51 | 17.31 | 17.31 | 6,020 |
07 Dec 2023 | 16.65 | 17.09 | 16.50 | 17.00 | 17.00 | 7,934 |
06 Dec 2023 | 17.64 | 17.79 | 17.26 | 17.33 | 17.33 | 6,180 |
05 Dec 2023 | 17.80 | 17.83 | 17.12 | 17.30 | 17.30 | 26,670 |
04 Dec 2023 | 17.92 | 18.30 | 17.67 | 18.05 | 18.05 | 16,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |