Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 12.95 | 12.96 | 12.26 | 12.32 | 12.32 | 2,397 |
24 Apr 2024 | 14.20 | 14.20 | 13.28 | 13.30 | 13.30 | 1,270 |
23 Apr 2024 | 14.89 | 14.95 | 14.60 | 14.62 | 14.62 | 2,639 |
22 Apr 2024 | 14.69 | 15.04 | 13.98 | 14.19 | 14.19 | 132 |
19 Apr 2024 | 15.46 | 15.46 | 14.97 | 14.97 | 14.97 | 78 |
18 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 10 |
17 Apr 2024 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 90 |
16 Apr 2024 | 15.44 | 15.44 | 15.10 | 15.10 | 15.10 | 84 |
15 Apr 2024 | 15.41 | 15.62 | 15.41 | 15.41 | 15.41 | 163 |
12 Apr 2024 | 16.14 | 16.33 | 16.14 | 16.14 | 16.14 | 14 |
11 Apr 2024 | 16.42 | 16.42 | 16.00 | 16.36 | 16.36 | 648 |
10 Apr 2024 | 16.06 | 16.08 | 15.56 | 15.82 | 15.82 | 1,697 |
09 Apr 2024 | 17.03 | 17.18 | 16.88 | 16.88 | 16.88 | 551 |
08 Apr 2024 | 16.50 | 16.97 | 16.46 | 16.77 | 16.77 | 253 |
05 Apr 2024 | 15.73 | 16.53 | 15.70 | 16.53 | 16.53 | 348 |
04 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 13 |
03 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 600 |
02 Apr 2024 | 16.63 | 16.63 | 16.49 | 16.49 | 16.49 | 293 |
28 Mar 2024 | 17.52 | 17.56 | 17.52 | 17.53 | 17.53 | 337 |
27 Mar 2024 | 17.26 | 17.92 | 17.26 | 17.66 | 17.66 | 352 |
26 Mar 2024 | 17.57 | 17.92 | 17.48 | 17.50 | 17.50 | 354 |
25 Mar 2024 | 17.57 | 18.24 | 17.37 | 17.40 | 17.40 | 409 |
22 Mar 2024 | 18.77 | 18.78 | 17.89 | 18.07 | 18.07 | 386 |
21 Mar 2024 | 18.52 | 18.83 | 17.95 | 18.00 | 18.00 | 2,239 |
20 Mar 2024 | 17.58 | 18.03 | 17.54 | 18.03 | 18.03 | 531 |
19 Mar 2024 | 17.31 | 17.95 | 17.31 | 17.56 | 17.56 | 1,387 |
18 Mar 2024 | 16.90 | 17.38 | 16.40 | 17.38 | 17.38 | 804 |
15 Mar 2024 | 16.98 | 17.40 | 16.98 | 17.34 | 17.34 | 110 |
14 Mar 2024 | 17.46 | 17.46 | 17.27 | 17.30 | 17.30 | 651 |
13 Mar 2024 | 17.83 | 17.83 | 17.29 | 17.72 | 17.72 | 1,150 |
12 Mar 2024 | 19.25 | 19.75 | 17.72 | 17.88 | 17.88 | 498 |
11 Mar 2024 | 19.23 | 20.17 | 19.23 | 19.88 | 19.88 | 357 |
08 Mar 2024 | 19.67 | 19.68 | 19.67 | 19.68 | 19.68 | 3 |
07 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 136 |
06 Mar 2024 | 18.53 | 18.94 | 18.20 | 18.92 | 18.92 | 454 |
05 Mar 2024 | 19.09 | 19.09 | 18.42 | 18.47 | 18.47 | 69 |
04 Mar 2024 | 20.23 | 20.46 | 19.45 | 19.45 | 19.45 | 1,051 |
01 Mar 2024 | 19.05 | 20.23 | 19.05 | 19.98 | 19.98 | 1,289 |
29 Feb 2024 | 21.00 | 21.00 | 19.34 | 19.34 | 19.34 | 2,875 |
28 Feb 2024 | 19.53 | 21.22 | 19.53 | 20.42 | 20.42 | 1,718 |
27 Feb 2024 | 19.50 | 19.89 | 18.51 | 19.72 | 19.72 | 425 |
26 Feb 2024 | 19.28 | 19.41 | 18.69 | 19.40 | 19.40 | 424 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 500 |
21 Feb 2024 | 19.21 | 19.41 | 18.48 | 18.58 | 18.58 | 690 |
20 Feb 2024 | 18.11 | 18.99 | 18.11 | 18.73 | 18.73 | 178 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.62 | 18.76 | 18.62 | 18.76 | 18.76 | 6 |
15 Feb 2024 | 18.70 | 19.23 | 18.70 | 19.23 | 19.23 | 846 |
14 Feb 2024 | 18.46 | 18.61 | 17.80 | 18.61 | 18.61 | 552 |
13 Feb 2024 | 18.81 | 18.81 | 17.97 | 17.97 | 17.97 | 1,030 |
12 Feb 2024 | 18.94 | 19.26 | 18.51 | 19.26 | 19.26 | 61 |
09 Feb 2024 | 18.06 | 18.80 | 17.85 | 18.80 | 18.80 | 679 |
08 Feb 2024 | 17.89 | 17.89 | 17.29 | 17.76 | 17.76 | 38 |
07 Feb 2024 | 18.18 | 18.18 | 17.41 | 17.88 | 17.88 | 108 |
06 Feb 2024 | 18.50 | 18.70 | 18.50 | 18.65 | 18.65 | 84 |
05 Feb 2024 | 18.55 | 18.84 | 18.27 | 18.49 | 18.49 | 290 |
02 Feb 2024 | 19.82 | 19.82 | 19.00 | 19.50 | 19.50 | 156 |
01 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 45 |
31 Jan 2024 | 19.48 | 19.74 | 19.48 | 19.74 | 19.74 | 247 |
30 Jan 2024 | 20.32 | 20.32 | 19.56 | 19.56 | 19.56 | 288 |
29 Jan 2024 | 19.92 | 19.98 | 19.50 | 19.98 | 19.98 | 40 |
26 Jan 2024 | 20.04 | 20.26 | 19.85 | 19.85 | 19.85 | 276 |
25 Jan 2024 | 19.83 | 19.95 | 19.44 | 19.67 | 19.67 | 531 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 20.50 | 20.50 | 18.61 | 18.87 | 18.87 | 136 |
22 Jan 2024 | 20.17 | 20.22 | 19.65 | 19.65 | 19.65 | 92 |
19 Jan 2024 | 20.15 | 20.52 | 20.02 | 20.37 | 20.37 | 123 |
18 Jan 2024 | 21.09 | 21.25 | 19.69 | 19.90 | 19.90 | 1,526 |
17 Jan 2024 | 21.35 | 22.55 | 21.35 | 22.54 | 22.54 | 22 |
16 Jan 2024 | 22.13 | 22.24 | 21.75 | 22.24 | 22.24 | 6 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.01 | 23.44 | 22.94 | 23.12 | 23.12 | 132 |
11 Jan 2024 | 23.65 | 23.65 | 22.58 | 22.70 | 22.70 | 96 |
10 Jan 2024 | 24.06 | 24.06 | 23.74 | 23.79 | 23.79 | 217 |
09 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 11 |
08 Jan 2024 | 22.66 | 22.81 | 22.66 | 22.77 | 22.77 | 1,031 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 21.22 | 34 |
03 Jan 2024 | 21.63 | 21.84 | 21.55 | 21.78 | 21.78 | 301 |
02 Jan 2024 | 22.00 | 22.87 | 21.20 | 22.44 | 22.44 | 963 |
29 Dec 2023 | 22.09 | 22.09 | 21.51 | 21.53 | 21.53 | 52 |
28 Dec 2023 | 22.55 | 22.85 | 22.25 | 22.25 | 22.25 | 27 |
27 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 357 |
22 Dec 2023 | 22.46 | 22.76 | 22.14 | 22.42 | 22.42 | 160 |
21 Dec 2023 | 20.84 | 21.25 | 20.84 | 21.15 | 21.15 | 243 |
20 Dec 2023 | 21.97 | 22.14 | 21.90 | 21.98 | 21.98 | 110 |
19 Dec 2023 | 21.68 | 22.39 | 21.51 | 22.39 | 22.39 | 1,120 |
18 Dec 2023 | 19.04 | 21.41 | 19.03 | 20.85 | 20.85 | 14,699 |
15 Dec 2023 | 19.38 | 19.75 | 19.23 | 19.36 | 19.36 | 23 |
14 Dec 2023 | 19.89 | 19.96 | 18.76 | 18.76 | 18.76 | 234 |
13 Dec 2023 | 17.75 | 18.08 | 17.75 | 17.92 | 17.92 | 43 |
12 Dec 2023 | 16.71 | 16.93 | 16.49 | 16.93 | 16.93 | 162 |
11 Dec 2023 | 18.08 | 18.08 | 17.05 | 17.05 | 17.05 | 57 |
08 Dec 2023 | 18.52 | 18.78 | 18.33 | 18.45 | 18.45 | 124 |
07 Dec 2023 | 18.10 | 18.67 | 18.10 | 18.40 | 18.40 | 438 |
06 Dec 2023 | 17.96 | 18.05 | 17.87 | 17.87 | 17.87 | 21 |
05 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 6 |
04 Dec 2023 | 17.89 | 18.30 | 17.67 | 18.30 | 18.30 | 107 |
01 Dec 2023 | 16.85 | 17.24 | 16.74 | 16.74 | 16.74 | 103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |