Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 15.12 | 15.12 | 14.90 | 14.90 | 14.90 | 793 |
07 May 2024 | 14.74 | 14.74 | 14.67 | 14.67 | 14.67 | 435 |
06 May 2024 | 13.99 | 13.99 | 13.56 | 13.82 | 13.82 | 480 |
03 May 2024 | 14.38 | 14.38 | 14.36 | 14.36 | 14.36 | 264 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 17.14 | 17.14 | 16.11 | 16.93 | 16.93 | 1,556 |
30 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 12 |
29 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 170 |
26 Apr 2024 | 17.18 | 17.18 | 16.85 | 16.85 | 16.85 | 806 |
25 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1,193 |
24 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 48 |
23 Apr 2024 | 18.62 | 18.81 | 17.78 | 17.96 | 17.96 | 1,517 |
22 Apr 2024 | 19.74 | 19.96 | 19.32 | 19.32 | 19.32 | 2,364 |
19 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 176 |
18 Apr 2024 | 19.50 | 19.70 | 19.14 | 19.44 | 19.44 | 2,160 |
17 Apr 2024 | 19.20 | 19.72 | 19.20 | 19.72 | 19.72 | 1,705 |
16 Apr 2024 | 19.48 | 19.53 | 19.48 | 19.53 | 19.53 | 221 |
15 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 249 |
12 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 245 |
11 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 45 |
10 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 30 |
09 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 16 |
08 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 22 |
05 Apr 2024 | 15.80 | 15.95 | 15.80 | 15.93 | 15.93 | 292 |
04 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 128 |
03 Apr 2024 | 15.37 | 15.37 | 14.94 | 14.94 | 14.94 | 316 |
02 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 132 |
01 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 31 |
28 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 28 |
27 Mar 2024 | 14.00 | 14.00 | 13.72 | 13.72 | 13.72 | 315 |
26 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 250 |
25 Mar 2024 | 14.12 | 14.51 | 14.12 | 14.51 | 14.51 | 572 |
22 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 12 |
21 Mar 2024 | 14.23 | 14.23 | 14.11 | 14.11 | 14.11 | 464 |
20 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 51 |
19 Mar 2024 | 15.92 | 15.92 | 15.73 | 15.73 | 15.73 | 209 |
18 Mar 2024 | 16.30 | 16.30 | 15.86 | 15.86 | 15.86 | 330 |
15 Mar 2024 | 16.64 | 16.64 | 16.60 | 16.60 | 16.60 | 250 |
14 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 7 |
13 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 7 |
12 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 825 |
11 Mar 2024 | 15.87 | 16.26 | 15.87 | 16.26 | 16.26 | 274 |
08 Mar 2024 | 15.01 | 15.74 | 15.01 | 15.74 | 15.74 | 303 |
07 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 96 |
06 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 4 |
05 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 17 |
04 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 36 |
01 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 115 |
29 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 38 |
28 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 187 |
27 Feb 2024 | 17.09 | 17.12 | 16.51 | 16.51 | 16.51 | 1,624 |
26 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5 |
23 Feb 2024 | 18.28 | 18.72 | 18.28 | 18.72 | 18.72 | 567 |
22 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 170 |
21 Feb 2024 | 18.48 | 18.48 | 18.12 | 18.12 | 18.12 | 232 |
20 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 37 |
16 Feb 2024 | 17.02 | 17.20 | 17.02 | 17.20 | 17.20 | 1,109 |
15 Feb 2024 | 17.42 | 17.42 | 16.66 | 16.66 | 16.66 | 870 |
14 Feb 2024 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | 263 |
13 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 11 |
12 Feb 2024 | 17.07 | 17.18 | 17.02 | 17.18 | 17.18 | 1,019 |
09 Feb 2024 | 17.53 | 17.61 | 17.53 | 17.61 | 17.61 | 419 |
08 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 20 |
07 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 2 |
06 Feb 2024 | 19.56 | 19.56 | 19.34 | 19.34 | 19.34 | 323 |
05 Feb 2024 | 21.04 | 21.06 | 20.96 | 20.96 | 20.96 | 696 |
02 Feb 2024 | 20.55 | 20.55 | 19.36 | 19.58 | 19.58 | 556 |
01 Feb 2024 | 20.95 | 20.95 | 19.54 | 19.54 | 19.54 | 215 |
31 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 247 |
30 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 57 |
29 Jan 2024 | 21.56 | 21.56 | 20.47 | 20.47 | 20.47 | 356 |
26 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 126 |
25 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 43 |
24 Jan 2024 | 22.47 | 22.52 | 22.47 | 22.52 | 22.52 | 564 |
23 Jan 2024 | 20.96 | 21.01 | 20.90 | 21.01 | 21.01 | 962 |
22 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 229 |
19 Jan 2024 | 22.76 | 22.76 | 21.71 | 21.75 | 21.75 | 1,098 |
18 Jan 2024 | 22.62 | 22.62 | 22.56 | 22.56 | 22.56 | 633 |
17 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 159 |
16 Jan 2024 | 21.95 | 21.95 | 21.16 | 21.25 | 21.25 | 1,057 |
12 Jan 2024 | 20.00 | 21.17 | 20.00 | 21.17 | 21.17 | 204 |
11 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 12 |
10 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 241 |
09 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 50 |
08 Jan 2024 | 18.68 | 18.68 | 18.34 | 18.34 | 18.34 | 446 |
05 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 258 |
04 Jan 2024 | 18.72 | 19.15 | 18.72 | 19.15 | 19.15 | 381 |
03 Jan 2024 | 18.62 | 18.82 | 18.62 | 18.82 | 18.82 | 425 |
02 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 121 |
29 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 91 |
28 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 66 |
27 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 68 |
26 Dec 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 68 |
22 Dec 2023 | 15.38 | 15.87 | 15.38 | 15.87 | 15.87 | 104 |
21 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 114 |
20 Dec 2023 | 15.04 | 16.55 | 15.00 | 16.55 | 16.55 | 415 |
19 Dec 2023 | 15.42 | 15.42 | 15.12 | 15.12 | 15.12 | 407 |
18 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 331 |
15 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 115 |
14 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |