Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
19 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.16 | 12.16 | 309 |
18 Apr 2024 | 10.99 | 10.99 | 10.99 | 11.08 | 11.08 | 8,195 |
17 Apr 2024 | 10.74 | 10.74 | 10.74 | 11.01 | 11.01 | 850 |
16 Apr 2024 | 10.95 | 10.95 | 10.44 | 10.69 | 10.69 | 627 |
15 Apr 2024 | 10.14 | 10.37 | 10.14 | 10.26 | 10.26 | 3,409 |
12 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
11 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
10 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
09 Apr 2024 | 10.50 | 10.58 | 10.50 | 10.59 | 10.59 | 14,783 |
08 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
05 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
04 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
03 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
02 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.60 | 11.60 | 48 |
28 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
27 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
26 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
25 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.65 | 11.65 | 39 |
22 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
20 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
19 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.39 | 12.39 | 3 |
18 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
15 Mar 2024 | 11.85 | 11.85 | 11.85 | 12.69 | 12.69 | 500 |
14 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
13 Mar 2024 | 12.08 | 12.18 | 12.07 | 12.16 | 12.16 | 2,935 |
12 Mar 2024 | 12.30 | 12.45 | 12.30 | 12.43 | 12.43 | 500 |
11 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
08 Mar 2024 | 11.89 | 11.89 | 11.89 | 12.13 | 12.13 | 300 |
07 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
06 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
05 Mar 2024 | 13.26 | 13.26 | 13.26 | 12.67 | 12.67 | 2 |
04 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
01 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
29 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
28 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.94 | 12.94 | 84 |
27 Feb 2024 | 13.26 | 13.26 | 13.26 | 12.84 | 12.84 | 38 |
26 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
23 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
22 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
21 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
20 Feb 2024 | 14.53 | 14.53 | 13.71 | 14.58 | 14.58 | 888 |
19 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
16 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
15 Feb 2024 | 13.29 | 13.35 | 13.29 | 14.24 | 14.24 | 350 |
14 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
13 Feb 2024 | 14.06 | 14.06 | 13.65 | 13.90 | 13.90 | 151 |
12 Feb 2024 | 13.26 | 13.26 | 12.94 | 13.07 | 13.07 | 950 |
09 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
08 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.73 | 13.73 | 17 |
07 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
06 Feb 2024 | 16.39 | 16.39 | 13.93 | 14.25 | 14.25 | 38 |
05 Feb 2024 | 13.57 | 14.25 | 13.57 | 14.27 | 14.27 | 439 |
02 Feb 2024 | 14.60 | 14.60 | 14.08 | 13.76 | 13.76 | 5,075 |
01 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.43 | 18.43 | 53 |
31 Jan 2024 | 18.60 | 19.10 | 18.59 | 18.71 | 18.71 | 1,531 |
30 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
29 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
26 Jan 2024 | 18.40 | 18.40 | 17.85 | 17.72 | 17.72 | 3,498 |
25 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
24 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
23 Jan 2024 | 20.08 | 20.08 | 20.08 | 19.32 | 19.32 | 148 |
22 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
19 Jan 2024 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | 645 |
18 Jan 2024 | 19.78 | 20.09 | 19.78 | 19.77 | 19.77 | 783 |
17 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
16 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.92 | 19.92 | 255 |
15 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
12 Jan 2024 | 19.41 | 19.41 | 19.16 | 19.16 | 19.16 | 60 |
11 Jan 2024 | 19.50 | 19.50 | 19.04 | 19.39 | 19.39 | 562 |
10 Jan 2024 | 20.29 | 20.29 | 20.00 | 19.90 | 19.90 | 406 |
09 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.87 | 20.87 | 1 |
08 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.41 | 22.41 | 22 |
05 Jan 2024 | 22.72 | 22.74 | 22.72 | 23.18 | 23.18 | 77 |
04 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
03 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 Jan 2024 | 21.17 | 21.17 | 20.44 | 21.29 | 21.29 | 87 |
29 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
28 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.92 | 19.92 | 8 |
27 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
22 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
21 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
20 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.38 | 19.38 | 701 |
19 Dec 2023 | 19.50 | 22.45 | 19.50 | 19.76 | 19.76 | 780 |
18 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
15 Dec 2023 | 21.61 | 22.20 | 21.61 | 21.66 | 21.66 | 177 |
14 Dec 2023 | 21.50 | 22.08 | 21.45 | 22.09 | 22.09 | 2,578 |
13 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
12 Dec 2023 | 24.71 | 24.71 | 24.71 | 23.05 | 23.05 | 2 |
11 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
08 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
07 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
06 Dec 2023 | 23.11 | 23.11 | 22.81 | 23.46 | 23.46 | 16 |
05 Dec 2023 | 23.51 | 24.30 | 23.20 | 22.99 | 22.99 | 913 |
04 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
01 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
30 Nov 2023 | 22.90 | 22.90 | 22.90 | 23.47 | 23.47 | 150 |
29 Nov 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
28 Nov 2023 | 23.36 | 23.36 | 22.79 | 22.64 | 22.64 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |