Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
18 Apr 2024 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - |
17 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | - |
16 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - |
15 Apr 2024 | 18.20 | 18.40 | 17.90 | 18.40 | 18.40 | - |
12 Apr 2024 | 18.70 | 18.90 | 18.20 | 18.20 | 18.20 | - |
11 Apr 2024 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | - |
10 Apr 2024 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | - |
09 Apr 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
08 Apr 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - |
05 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
04 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
02 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
28 Mar 2024 | 19.56 | 19.92 | 19.56 | 19.88 | 19.88 | - |
27 Mar 2024 | 19.12 | 19.56 | 19.10 | 19.56 | 19.56 | - |
26 Mar 2024 | 19.18 | 19.20 | 19.08 | 19.20 | 19.20 | - |
25 Mar 2024 | 18.86 | 19.16 | 18.82 | 18.82 | 18.82 | 100 |
22 Mar 2024 | 19.18 | 19.18 | 18.78 | 19.02 | 19.02 | - |
21 Mar 2024 | 18.66 | 19.10 | 18.66 | 19.10 | 19.10 | - |
20 Mar 2024 | 19.24 | 19.24 | 19.06 | 19.06 | 19.06 | - |
19 Mar 2024 | 18.90 | 18.94 | 18.60 | 18.94 | 18.94 | - |
18 Mar 2024 | 18.82 | 18.92 | 18.58 | 18.82 | 18.82 | - |
15 Mar 2024 | 18.98 | 19.32 | 18.74 | 18.74 | 18.74 | - |
14 Mar 2024 | 19.02 | 19.04 | 18.80 | 18.92 | 18.92 | - |
13 Mar 2024 | 19.58 | 19.58 | 18.96 | 19.16 | 19.16 | - |
12 Mar 2024 | 19.10 | 19.62 | 19.10 | 19.44 | 19.44 | - |
11 Mar 2024 | 19.48 | 19.48 | 19.00 | 19.24 | 19.24 | - |
08 Mar 2024 | 19.96 | 19.96 | 19.24 | 19.24 | 19.24 | - |
07 Mar 2024 | 20.00 | 20.00 | 19.72 | 19.96 | 19.96 | - |
06 Mar 2024 | 19.88 | 19.88 | 19.52 | 19.74 | 19.74 | - |
05 Mar 2024 | 20.20 | 20.35 | 19.90 | 19.90 | 19.90 | - |
04 Mar 2024 | 20.30 | 20.30 | 19.90 | 20.05 | 20.05 | - |
01 Mar 2024 | 20.10 | 20.50 | 19.74 | 20.50 | 20.50 | - |
29 Feb 2024 | 19.80 | 20.25 | 19.80 | 20.10 | 20.10 | - |
28 Feb 2024 | 19.86 | 20.05 | 19.86 | 19.92 | 19.92 | - |
27 Feb 2024 | 19.76 | 19.76 | 19.42 | 19.60 | 19.60 | - |
26 Feb 2024 | 19.50 | 19.92 | 19.48 | 19.92 | 19.92 | - |
23 Feb 2024 | 19.10 | 19.66 | 18.74 | 19.66 | 19.66 | 32 |
22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
21 Feb 2024 | 15.44 | 15.44 | 15.04 | 15.14 | 15.14 | - |
20 Feb 2024 | 15.66 | 15.72 | 15.40 | 15.42 | 15.42 | - |
19 Feb 2024 | 16.42 | 16.42 | 15.66 | 15.66 | 15.66 | - |
16 Feb 2024 | 16.54 | 16.72 | 16.54 | 16.56 | 16.56 | - |
15 Feb 2024 | 16.46 | 16.64 | 16.46 | 16.62 | 16.62 | - |
14 Feb 2024 | 16.28 | 16.60 | 16.28 | 16.60 | 16.60 | - |
13 Feb 2024 | 16.22 | 16.64 | 16.22 | 16.32 | 16.32 | - |
12 Feb 2024 | 16.32 | 16.32 | 16.12 | 16.26 | 16.26 | 30 |
09 Feb 2024 | 15.98 | 16.34 | 15.98 | 16.32 | 16.32 | - |
08 Feb 2024 | 16.04 | 16.04 | 15.90 | 15.90 | 15.90 | - |
07 Feb 2024 | 16.06 | 16.20 | 16.06 | 16.06 | 16.06 | - |
06 Feb 2024 | 15.64 | 16.18 | 15.64 | 16.10 | 16.10 | - |
05 Feb 2024 | 15.78 | 16.18 | 15.78 | 16.00 | 16.00 | - |
02 Feb 2024 | 15.60 | 16.30 | 15.60 | 15.90 | 15.90 | - |
01 Feb 2024 | 16.10 | 16.18 | 15.96 | 16.02 | 16.02 | - |
31 Jan 2024 | 15.88 | 16.02 | 15.68 | 15.90 | 15.90 | - |
30 Jan 2024 | 15.88 | 16.16 | 15.72 | 15.72 | 15.72 | - |
29 Jan 2024 | 16.22 | 16.22 | 15.92 | 15.92 | 15.92 | 32 |
26 Jan 2024 | 16.38 | 16.38 | 16.24 | 16.24 | 16.24 | - |
25 Jan 2024 | 16.26 | 16.34 | 16.20 | 16.34 | 16.34 | - |
24 Jan 2024 | 15.56 | 15.94 | 15.56 | 15.94 | 15.94 | - |
23 Jan 2024 | 14.70 | 15.74 | 14.70 | 15.62 | 15.62 | - |
22 Jan 2024 | 14.10 | 14.64 | 14.10 | 14.64 | 14.64 | - |
19 Jan 2024 | 13.88 | 14.18 | 13.88 | 14.16 | 14.16 | - |
18 Jan 2024 | 14.28 | 14.28 | 14.02 | 14.16 | 14.16 | - |
17 Jan 2024 | 14.12 | 14.30 | 14.10 | 14.16 | 14.16 | - |
16 Jan 2024 | 13.90 | 14.28 | 13.90 | 14.18 | 14.18 | - |
15 Jan 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | - |
12 Jan 2024 | 13.94 | 14.32 | 13.94 | 14.32 | 14.32 | - |
11 Jan 2024 | 14.04 | 14.22 | 14.04 | 14.22 | 14.22 | - |
10 Jan 2024 | 13.92 | 13.92 | 13.76 | 13.90 | 13.90 | 147 |
09 Jan 2024 | 13.76 | 13.88 | 13.76 | 13.86 | 13.86 | - |
08 Jan 2024 | 13.54 | 13.76 | 13.44 | 13.70 | 13.70 | - |
05 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
03 Jan 2024 | 13.84 | 13.84 | 13.72 | 13.72 | 13.72 | - |
02 Jan 2024 | 13.70 | 13.86 | 13.66 | 13.86 | 13.86 | - |
29 Dec 2023 | 13.54 | 13.64 | 13.54 | 13.64 | 13.64 | - |
28 Dec 2023 | 13.68 | 13.68 | 13.48 | 13.48 | 13.48 | - |
27 Dec 2023 | 13.38 | 13.68 | 13.38 | 13.68 | 13.68 | - |
22 Dec 2023 | 13.24 | 13.40 | 13.24 | 13.40 | 13.40 | - |
21 Dec 2023 | 13.42 | 13.42 | 13.20 | 13.26 | 13.26 | - |
20 Dec 2023 | 13.06 | 13.70 | 13.06 | 13.70 | 13.70 | - |
19 Dec 2023 | 13.02 | 13.18 | 13.02 | 13.18 | 13.18 | - |
18 Dec 2023 | 13.14 | 13.42 | 13.14 | 13.20 | 13.20 | - |
15 Dec 2023 | 13.96 | 13.96 | 13.30 | 13.30 | 13.30 | - |
14 Dec 2023 | 13.40 | 14.18 | 13.40 | 14.06 | 14.06 | - |
13 Dec 2023 | 13.34 | 13.50 | 13.34 | 13.34 | 13.34 | - |
12 Dec 2023 | 13.58 | 13.66 | 13.32 | 13.32 | 13.32 | - |
11 Dec 2023 | 13.86 | 13.86 | 13.58 | 13.78 | 13.78 | - |
08 Dec 2023 | 13.72 | 13.88 | 13.72 | 13.72 | 13.72 | - |
07 Dec 2023 | 13.86 | 13.88 | 13.70 | 13.70 | 13.70 | - |
06 Dec 2023 | 14.56 | 14.56 | 14.28 | 14.32 | 14.32 | - |
05 Dec 2023 | 15.40 | 15.40 | 14.64 | 14.64 | 14.64 | - |
04 Dec 2023 | 15.10 | 15.38 | 15.06 | 15.32 | 15.32 | - |
01 Dec 2023 | 14.70 | 15.08 | 14.70 | 15.08 | 15.08 | - |
30 Nov 2023 | 14.96 | 15.06 | 14.76 | 14.82 | 14.82 | 400 |
29 Nov 2023 | 14.20 | 14.56 | 14.16 | 14.56 | 14.56 | - |
28 Nov 2023 | 14.54 | 14.54 | 14.12 | 14.12 | 14.12 | - |
27 Nov 2023 | 15.06 | 15.06 | 14.66 | 14.72 | 14.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |