Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
24 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
23 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.69 | 13.69 | 1 |
22 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
19 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
18 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
17 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
16 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
15 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
12 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
11 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
10 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
09 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
08 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
05 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
04 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
03 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
02 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
28 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
27 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
26 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
25 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
22 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
21 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
20 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
19 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
18 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
15 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
14 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
13 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
12 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
11 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
08 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
06 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
05 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
04 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
01 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
29 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
28 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
27 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
26 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
23 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
22 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
21 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
19 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
16 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
15 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
14 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
13 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.62 | 14.62 | 1 |
12 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
09 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
08 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
07 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
06 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
05 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
02 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
01 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
31 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
30 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
29 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
26 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
25 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
24 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
23 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
22 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
19 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
18 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
17 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
16 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
15 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
12 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
11 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
10 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
09 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
08 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
05 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
04 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
03 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
02 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
29 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
28 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
27 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
22 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
21 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
20 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
19 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
18 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
15 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
14 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
13 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
12 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
11 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
08 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
07 Dec 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
06 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
05 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
04 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
01 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |