Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.60 | 13.80 | 13.50 | 13.75 | 13.75 | 11,869 |
25 Apr 2024 | 13.45 | 13.60 | 13.30 | 13.50 | 13.50 | 8,323 |
24 Apr 2024 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | 1,243 |
23 Apr 2024 | 13.70 | 13.75 | 13.40 | 13.40 | 13.40 | 4,369 |
22 Apr 2024 | 13.85 | 13.95 | 13.65 | 13.70 | 13.70 | 2,755 |
19 Apr 2024 | 13.85 | 13.85 | 13.65 | 13.85 | 13.85 | 4,817 |
18 Apr 2024 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 1,036 |
17 Apr 2024 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 7,891 |
16 Apr 2024 | 13.80 | 14.10 | 13.50 | 13.75 | 13.75 | 4,942 |
15 Apr 2024 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 3,222 |
12 Apr 2024 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | 6,290 |
11 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2,054 |
10 Apr 2024 | 13.80 | 14.10 | 13.60 | 14.10 | 14.10 | 8,555 |
09 Apr 2024 | 14.20 | 14.20 | 13.50 | 13.80 | 13.80 | 9,087 |
08 Apr 2024 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2,625 |
05 Apr 2024 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | 9,515 |
04 Apr 2024 | 13.70 | 14.05 | 13.65 | 14.00 | 14.00 | 6,071 |
03 Apr 2024 | 13.30 | 13.75 | 12.90 | 13.55 | 13.55 | 17,465 |
02 Apr 2024 | 13.00 | 13.85 | 13.00 | 13.40 | 13.40 | 24,842 |
28 Mar 2024 | 12.50 | 13.26 | 11.30 | 13.00 | 13.00 | 108,590 |
27 Mar 2024 | 15.04 | 15.44 | 15.04 | 15.36 | 15.36 | 1,906 |
26 Mar 2024 | 15.90 | 15.90 | 14.76 | 15.14 | 15.14 | 17,382 |
25 Mar 2024 | 16.06 | 16.22 | 15.66 | 15.72 | 15.72 | 3,476 |
22 Mar 2024 | 15.94 | 16.20 | 15.94 | 16.06 | 16.06 | 322 |
21 Mar 2024 | 16.18 | 16.20 | 15.90 | 15.94 | 15.94 | 4,101 |
20 Mar 2024 | 16.14 | 16.52 | 16.04 | 16.20 | 16.20 | 119 |
19 Mar 2024 | 16.60 | 16.68 | 16.10 | 16.14 | 16.14 | 1,093 |
18 Mar 2024 | 16.26 | 16.60 | 16.00 | 16.60 | 16.60 | 2,090 |
15 Mar 2024 | 16.20 | 16.26 | 16.00 | 16.20 | 16.20 | 1,756 |
14 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 654 |
13 Mar 2024 | 16.28 | 16.34 | 16.02 | 16.04 | 16.04 | 305 |
12 Mar 2024 | 16.42 | 16.42 | 16.28 | 16.28 | 16.28 | 1,969 |
11 Mar 2024 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | 373 |
08 Mar 2024 | 15.98 | 16.32 | 15.80 | 16.32 | 16.32 | 2,602 |
07 Mar 2024 | 16.20 | 16.60 | 16.00 | 16.02 | 16.02 | 1,964 |
06 Mar 2024 | 16.40 | 16.68 | 16.22 | 16.22 | 16.22 | 1,729 |
05 Mar 2024 | 15.82 | 16.42 | 15.82 | 16.30 | 16.30 | 1,473 |
04 Mar 2024 | 16.22 | 16.28 | 15.82 | 15.82 | 15.82 | 1,963 |
01 Mar 2024 | 15.46 | 16.06 | 15.46 | 16.06 | 16.06 | 3,878 |
29 Feb 2024 | 15.70 | 16.00 | 15.46 | 16.00 | 16.00 | 8,009 |
28 Feb 2024 | 16.04 | 16.08 | 15.94 | 16.00 | 16.00 | 3,118 |
27 Feb 2024 | 15.90 | 16.20 | 15.84 | 16.04 | 16.04 | 2,070 |
26 Feb 2024 | 16.28 | 16.28 | 15.80 | 16.10 | 16.10 | 7,472 |
23 Feb 2024 | 16.40 | 16.48 | 16.10 | 16.10 | 16.10 | 2,447 |
22 Feb 2024 | 16.50 | 16.50 | 16.04 | 16.30 | 16.30 | 4,490 |
21 Feb 2024 | 16.50 | 16.84 | 16.38 | 16.38 | 16.38 | 50,161 |
20 Feb 2024 | 16.60 | 16.70 | 16.38 | 16.38 | 16.38 | 1,832 |
19 Feb 2024 | 16.80 | 16.90 | 16.50 | 16.54 | 16.54 | 2,176 |
16 Feb 2024 | 16.70 | 17.10 | 16.40 | 16.76 | 16.76 | 4,570 |
15 Feb 2024 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | 4,240 |
14 Feb 2024 | 16.70 | 16.70 | 16.56 | 16.60 | 16.60 | 306 |
13 Feb 2024 | 16.56 | 16.60 | 16.46 | 16.60 | 16.60 | 1,977 |
12 Feb 2024 | 16.00 | 16.56 | 16.00 | 16.40 | 16.40 | 4,559 |
09 Feb 2024 | 16.26 | 16.26 | 15.64 | 16.00 | 16.00 | 8,345 |
08 Feb 2024 | 16.28 | 16.36 | 16.10 | 16.18 | 16.18 | 8,007 |
07 Feb 2024 | 16.30 | 16.50 | 16.20 | 16.28 | 16.28 | 5,048 |
06 Feb 2024 | 16.60 | 16.74 | 16.40 | 16.40 | 16.40 | 2,189 |
05 Feb 2024 | 16.50 | 16.70 | 16.24 | 16.70 | 16.70 | 7,180 |
02 Feb 2024 | 16.56 | 16.68 | 16.32 | 16.52 | 16.52 | 4,939 |
01 Feb 2024 | 16.58 | 16.66 | 16.44 | 16.54 | 16.54 | 1,612 |
31 Jan 2024 | 16.70 | 17.00 | 16.42 | 16.56 | 16.56 | 3,322 |
30 Jan 2024 | 16.80 | 16.84 | 16.38 | 16.80 | 16.80 | 6,735 |
29 Jan 2024 | 17.22 | 17.28 | 16.70 | 16.94 | 16.94 | 13,740 |
26 Jan 2024 | 18.20 | 18.20 | 17.20 | 17.60 | 17.60 | 28,019 |
25 Jan 2024 | 18.62 | 18.80 | 18.52 | 18.80 | 18.80 | 11,937 |
24 Jan 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 3,463 |
23 Jan 2024 | 18.42 | 18.50 | 18.24 | 18.42 | 18.42 | 2,993 |
22 Jan 2024 | 18.04 | 18.66 | 18.04 | 18.40 | 18.40 | 9,434 |
19 Jan 2024 | 17.88 | 18.14 | 17.78 | 18.02 | 18.02 | 2,385 |
18 Jan 2024 | 17.70 | 17.90 | 17.60 | 17.78 | 17.78 | 7,967 |
17 Jan 2024 | 17.84 | 17.92 | 17.78 | 17.78 | 17.78 | 977 |
16 Jan 2024 | 17.80 | 17.86 | 17.80 | 17.84 | 17.84 | 338 |
15 Jan 2024 | 17.84 | 17.88 | 17.78 | 17.86 | 17.86 | 907 |
12 Jan 2024 | 17.80 | 17.94 | 17.50 | 17.50 | 17.50 | 5,223 |
11 Jan 2024 | 17.80 | 17.92 | 17.78 | 17.80 | 17.80 | 3,513 |
10 Jan 2024 | 17.86 | 17.90 | 17.80 | 17.80 | 17.80 | 2,538 |
09 Jan 2024 | 17.70 | 17.90 | 17.68 | 17.86 | 17.86 | 3,036 |
08 Jan 2024 | 17.86 | 17.86 | 17.50 | 17.62 | 17.62 | 2,998 |
05 Jan 2024 | 17.84 | 17.84 | 17.62 | 17.70 | 17.70 | 3,422 |
04 Jan 2024 | 17.80 | 17.84 | 17.56 | 17.84 | 17.84 | 2,449 |
03 Jan 2024 | 17.76 | 17.82 | 17.50 | 17.80 | 17.80 | 3,695 |
02 Jan 2024 | 17.90 | 17.90 | 17.72 | 17.76 | 17.76 | 3,861 |
29 Dec 2023 | 17.58 | 17.92 | 17.56 | 17.86 | 17.86 | 4,875 |
28 Dec 2023 | 17.90 | 17.94 | 17.66 | 17.78 | 17.78 | 3,699 |
27 Dec 2023 | 17.72 | 17.94 | 17.52 | 17.90 | 17.90 | 5,779 |
22 Dec 2023 | 17.88 | 17.90 | 17.66 | 17.90 | 17.90 | 5,429 |
21 Dec 2023 | 17.90 | 17.90 | 17.64 | 17.90 | 17.90 | 896 |
20 Dec 2023 | 17.58 | 17.90 | 17.50 | 17.90 | 17.90 | 8,951 |
19 Dec 2023 | 17.84 | 17.86 | 17.58 | 17.70 | 17.70 | 4,854 |
18 Dec 2023 | 17.82 | 18.06 | 17.60 | 18.00 | 18.00 | 6,139 |
15 Dec 2023 | 18.00 | 18.00 | 17.80 | 17.92 | 17.92 | 2,704 |
14 Dec 2023 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 2,860 |
13 Dec 2023 | 17.88 | 18.08 | 17.74 | 18.00 | 18.00 | 3,928 |
12 Dec 2023 | 18.10 | 18.40 | 17.66 | 17.82 | 17.82 | 7,275 |
11 Dec 2023 | 18.30 | 18.80 | 18.00 | 18.10 | 18.10 | 7,417 |
08 Dec 2023 | 18.48 | 18.50 | 18.12 | 18.50 | 18.50 | 2,747 |
07 Dec 2023 | 18.70 | 19.00 | 18.34 | 18.50 | 18.50 | 1,585 |
06 Dec 2023 | 18.94 | 18.94 | 18.52 | 18.60 | 18.60 | 2,213 |
05 Dec 2023 | 18.90 | 19.00 | 18.52 | 19.00 | 19.00 | 1,688 |
04 Dec 2023 | 18.98 | 19.00 | 18.90 | 18.92 | 18.92 | 953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |