Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.45 | 19.62 | 19.11 | 19.44 | 19.44 | - |
25 Apr 2024 | 19.47 | 19.47 | 19.07 | 19.07 | 19.07 | - |
24 Apr 2024 | 19.76 | 21.36 | 19.76 | 21.36 | 21.36 | 100 |
23 Apr 2024 | 18.94 | 19.82 | 18.94 | 19.78 | 19.78 | - |
22 Apr 2024 | 18.54 | 19.31 | 18.54 | 19.07 | 19.07 | 70 |
19 Apr 2024 | 18.42 | 18.56 | 18.42 | 18.56 | 18.56 | - |
18 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
17 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
16 Apr 2024 | 18.68 | 19.02 | 18.68 | 19.02 | 19.02 | - |
15 Apr 2024 | 16.10 | 17.35 | 16.10 | 17.35 | 17.35 | - |
12 Apr 2024 | 15.48 | 16.43 | 15.48 | 16.43 | 16.43 | - |
11 Apr 2024 | 15.32 | 15.48 | 15.32 | 15.48 | 15.48 | - |
10 Apr 2024 | 15.18 | 15.34 | 15.18 | 15.33 | 15.33 | - |
09 Apr 2024 | 15.90 | 16.00 | 15.47 | 15.48 | 15.48 | - |
08 Apr 2024 | 15.59 | 15.59 | 15.53 | 15.53 | 15.53 | - |
05 Apr 2024 | 16.50 | 16.50 | 14.83 | 15.34 | 15.34 | - |
04 Apr 2024 | 16.17 | 16.66 | 16.17 | 16.66 | 16.66 | - |
03 Apr 2024 | 16.32 | 16.67 | 16.31 | 16.31 | 16.31 | - |
02 Apr 2024 | 16.08 | 16.62 | 16.08 | 16.44 | 16.44 | - |
28 Mar 2024 | 16.03 | 16.17 | 15.72 | 16.17 | 16.17 | - |
27 Mar 2024 | 15.88 | 16.15 | 15.88 | 16.10 | 16.10 | - |
26 Mar 2024 | 15.54 | 15.91 | 15.50 | 15.91 | 15.91 | - |
25 Mar 2024 | 15.81 | 15.87 | 15.55 | 15.60 | 15.60 | - |
22 Mar 2024 | 15.93 | 16.08 | 15.90 | 15.90 | 15.90 | - |
21 Mar 2024 | 15.60 | 16.31 | 15.60 | 16.13 | 16.13 | - |
20 Mar 2024 | 15.65 | 15.77 | 15.53 | 15.64 | 15.64 | - |
19 Mar 2024 | 15.63 | 15.69 | 15.24 | 15.53 | 15.53 | - |
18 Mar 2024 | 16.00 | 16.07 | 15.69 | 15.69 | 15.69 | - |
15 Mar 2024 | 16.48 | 16.48 | 16.07 | 16.07 | 16.07 | - |
14 Mar 2024 | 16.51 | 16.80 | 16.51 | 16.59 | 16.59 | - |
13 Mar 2024 | 16.53 | 16.84 | 16.52 | 16.52 | 16.52 | - |
12 Mar 2024 | 16.14 | 16.44 | 16.09 | 16.44 | 16.44 | - |
11 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
08 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
07 Mar 2024 | 16.09 | 16.15 | 15.69 | 16.01 | 16.01 | - |
06 Mar 2024 | 16.30 | 16.43 | 15.98 | 16.18 | 16.18 | - |
05 Mar 2024 | 16.15 | 16.44 | 16.15 | 16.41 | 16.41 | - |
04 Mar 2024 | 16.64 | 16.64 | 16.11 | 16.17 | 16.17 | - |
01 Mar 2024 | 16.89 | 17.17 | 16.61 | 16.82 | 16.82 | - |
29 Feb 2024 | 16.80 | 16.95 | 16.69 | 16.94 | 16.94 | - |
28 Feb 2024 | 17.25 | 17.25 | 16.55 | 16.83 | 16.83 | - |
27 Feb 2024 | 17.14 | 17.38 | 17.14 | 17.38 | 17.38 | - |
26 Feb 2024 | 16.25 | 16.94 | 16.25 | 16.94 | 16.94 | - |
23 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
22 Feb 2024 | 15.19 | 15.83 | 15.19 | 15.83 | 15.83 | - |
21 Feb 2024 | 15.34 | 15.68 | 15.34 | 15.40 | 15.40 | - |
20 Feb 2024 | 15.28 | 15.48 | 15.22 | 15.48 | 15.48 | - |
19 Feb 2024 | 14.97 | 15.41 | 14.97 | 15.36 | 15.36 | - |
16 Feb 2024 | 14.61 | 15.06 | 14.61 | 15.00 | 15.00 | - |
15 Feb 2024 | 14.38 | 14.71 | 14.38 | 14.71 | 14.71 | - |
14 Feb 2024 | 14.03 | 14.36 | 14.03 | 14.36 | 14.36 | - |
13 Feb 2024 | 14.36 | 14.36 | 14.03 | 14.03 | 14.03 | - |
12 Feb 2024 | 14.34 | 14.45 | 14.27 | 14.45 | 14.45 | - |
09 Feb 2024 | 13.29 | 14.38 | 13.29 | 14.31 | 14.31 | - |
08 Feb 2024 | 13.05 | 13.31 | 13.05 | 13.31 | 13.31 | - |
07 Feb 2024 | 12.74 | 13.10 | 12.73 | 13.10 | 13.10 | - |
06 Feb 2024 | 12.77 | 12.81 | 12.68 | 12.81 | 12.81 | - |
05 Feb 2024 | 13.34 | 13.34 | 13.03 | 13.03 | 13.03 | - |
02 Feb 2024 | 13.26 | 13.60 | 13.26 | 13.38 | 13.38 | - |
01 Feb 2024 | 13.06 | 13.45 | 13.06 | 13.45 | 13.45 | - |
31 Jan 2024 | 12.73 | 13.30 | 12.73 | 13.17 | 13.17 | - |
30 Jan 2024 | 12.60 | 12.81 | 12.60 | 12.81 | 12.81 | - |
29 Jan 2024 | 12.76 | 12.76 | 12.64 | 12.65 | 12.65 | - |
26 Jan 2024 | 12.80 | 12.83 | 12.75 | 12.81 | 12.81 | - |
25 Jan 2024 | 12.79 | 12.95 | 12.76 | 12.91 | 12.91 | - |
24 Jan 2024 | 12.88 | 12.97 | 12.73 | 12.83 | 12.83 | - |
23 Jan 2024 | 12.82 | 13.09 | 12.82 | 12.99 | 12.99 | - |
22 Jan 2024 | 12.96 | 13.10 | 12.96 | 13.02 | 13.02 | - |
19 Jan 2024 | 12.75 | 12.90 | 12.75 | 12.89 | 12.89 | - |
18 Jan 2024 | 12.84 | 13.08 | 12.72 | 12.72 | 12.72 | - |
17 Jan 2024 | 13.35 | 13.35 | 13.05 | 13.08 | 13.08 | - |
16 Jan 2024 | 13.41 | 13.44 | 13.14 | 13.44 | 13.44 | - |
15 Jan 2024 | 13.57 | 13.57 | 13.44 | 13.44 | 13.44 | - |
12 Jan 2024 | 13.93 | 14.40 | 13.93 | 14.25 | 14.25 | - |
11 Jan 2024 | 14.19 | 14.54 | 14.02 | 14.10 | 14.10 | - |
10 Jan 2024 | 13.43 | 14.42 | 13.43 | 14.42 | 14.42 | - |
09 Jan 2024 | 12.89 | 13.56 | 12.89 | 13.52 | 13.52 | - |
08 Jan 2024 | 12.86 | 12.90 | 12.86 | 12.90 | 12.90 | - |
05 Jan 2024 | 12.76 | 13.00 | 12.56 | 13.00 | 13.00 | - |
04 Jan 2024 | 12.70 | 12.99 | 12.70 | 12.84 | 12.84 | - |
03 Jan 2024 | 13.14 | 13.14 | 12.34 | 12.65 | 12.65 | - |
02 Jan 2024 | 13.62 | 13.81 | 13.24 | 13.28 | 13.28 | - |
29 Dec 2023 | 13.89 | 13.89 | 13.53 | 13.73 | 13.73 | - |
28 Dec 2023 | 14.22 | 14.22 | 13.92 | 13.92 | 13.92 | - |
27 Dec 2023 | 14.30 | 14.50 | 14.30 | 14.34 | 14.34 | - |
22 Dec 2023 | 14.57 | 14.61 | 14.39 | 14.39 | 14.39 | - |
21 Dec 2023 | 14.68 | 14.68 | 14.43 | 14.60 | 14.60 | - |
20 Dec 2023 | 14.65 | 15.11 | 14.52 | 14.89 | 14.89 | - |
19 Dec 2023 | 13.91 | 14.27 | 13.91 | 14.24 | 14.24 | - |
18 Dec 2023 | 13.15 | 14.01 | 13.15 | 13.95 | 13.95 | - |
15 Dec 2023 | 13.28 | 13.55 | 13.19 | 13.19 | 13.19 | - |
14 Dec 2023 | 13.41 | 13.60 | 13.40 | 13.41 | 13.41 | - |
13 Dec 2023 | 13.15 | 13.46 | 13.15 | 13.42 | 13.42 | - |
12 Dec 2023 | 13.06 | 13.16 | 13.05 | 13.13 | 13.13 | - |
11 Dec 2023 | 13.12 | 13.52 | 13.12 | 13.22 | 13.22 | - |
08 Dec 2023 | 13.02 | 13.24 | 13.02 | 13.24 | 13.24 | - |
07 Dec 2023 | 13.30 | 13.30 | 13.18 | 13.19 | 13.19 | - |
06 Dec 2023 | 13.39 | 13.82 | 13.31 | 13.35 | 13.35 | - |
05 Dec 2023 | 12.83 | 13.29 | 12.83 | 13.27 | 13.27 | - |
04 Dec 2023 | 12.25 | 12.98 | 12.25 | 12.98 | 12.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |