Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.56 | 18.56 | 17.98 | 18.02 | 18.02 | 810 |
29 Apr 2024 | 18.40 | 18.62 | 18.14 | 18.42 | 18.42 | 225 |
26 Apr 2024 | 17.88 | 18.44 | 17.88 | 18.30 | 18.30 | 570 |
25 Apr 2024 | 18.44 | 18.48 | 17.76 | 17.82 | 17.82 | 7,243 |
24 Apr 2024 | 18.86 | 18.86 | 18.42 | 18.46 | 18.46 | 413 |
23 Apr 2024 | 18.68 | 18.82 | 18.62 | 18.82 | 18.82 | - |
22 Apr 2024 | 18.84 | 18.88 | 18.54 | 18.54 | 18.54 | - |
19 Apr 2024 | 18.98 | 19.12 | 18.76 | 18.82 | 18.82 | 1,520 |
18 Apr 2024 | 18.98 | 19.28 | 18.76 | 19.02 | 19.02 | 20 |
17 Apr 2024 | 18.66 | 19.06 | 18.66 | 18.92 | 18.92 | - |
16 Apr 2024 | 18.44 | 18.90 | 18.34 | 18.66 | 18.66 | 568 |
15 Apr 2024 | 18.54 | 18.96 | 18.36 | 18.64 | 18.64 | 16 |
12 Apr 2024 | 19.38 | 19.56 | 18.62 | 18.66 | 18.66 | 1,100 |
11 Apr 2024 | 18.94 | 19.42 | 18.94 | 19.26 | 19.26 | 1,472 |
10 Apr 2024 | 18.64 | 19.18 | 18.64 | 18.92 | 18.92 | 120 |
09 Apr 2024 | 19.04 | 19.04 | 18.72 | 18.86 | 18.86 | 510 |
08 Apr 2024 | 18.62 | 19.30 | 18.62 | 19.04 | 19.04 | 216 |
05 Apr 2024 | 18.88 | 18.94 | 18.60 | 18.66 | 18.66 | 427 |
04 Apr 2024 | 19.24 | 19.26 | 18.82 | 18.82 | 18.82 | 500 |
03 Apr 2024 | 18.90 | 19.32 | 18.76 | 19.20 | 19.20 | 560 |
02 Apr 2024 | 19.06 | 19.14 | 18.54 | 18.84 | 18.84 | 23,182 |
28 Mar 2024 | 18.95 | 19.04 | 18.69 | 18.83 | 18.83 | 6,100 |
27 Mar 2024 | 18.77 | 19.17 | 18.77 | 18.96 | 18.96 | 2,857 |
26 Mar 2024 | 18.58 | 18.87 | 18.40 | 18.77 | 18.77 | 2,800 |
25 Mar 2024 | 18.39 | 18.45 | 18.23 | 18.26 | 18.26 | 590 |
22 Mar 2024 | 17.80 | 18.07 | 17.79 | 18.01 | 18.01 | 1,040 |
21 Mar 2024 | 17.95 | 18.03 | 17.77 | 17.77 | 17.77 | 600 |
20 Mar 2024 | 18.28 | 18.38 | 17.79 | 17.90 | 17.90 | 990 |
19 Mar 2024 | 17.78 | 18.44 | 17.74 | 18.28 | 18.28 | 1,410 |
18 Mar 2024 | 18.70 | 18.70 | 17.52 | 17.81 | 17.81 | 4,745 |
15 Mar 2024 | 18.23 | 18.77 | 18.23 | 18.51 | 18.51 | 9,810 |
14 Mar 2024 | 18.69 | 18.69 | 18.17 | 18.28 | 18.28 | 2,699 |
13 Mar 2024 | 17.98 | 19.14 | 17.92 | 19.00 | 19.00 | 1,419 |
12 Mar 2024 | 17.80 | 18.11 | 17.67 | 17.93 | 17.93 | 1,540 |
11 Mar 2024 | 17.22 | 18.04 | 17.20 | 17.84 | 17.84 | 12 |
08 Mar 2024 | 17.65 | 17.80 | 17.01 | 17.10 | 17.10 | 2,122 |
07 Mar 2024 | 17.73 | 18.02 | 17.70 | 17.73 | 17.73 | 210 |
06 Mar 2024 | 17.76 | 17.99 | 17.54 | 17.98 | 17.98 | 4,274 |
05 Mar 2024 | 17.86 | 17.96 | 17.60 | 17.83 | 17.83 | 8,478 |
04 Mar 2024 | 17.99 | 17.99 | 17.66 | 17.86 | 17.86 | 3,345 |
01 Mar 2024 | 17.55 | 17.82 | 17.47 | 17.63 | 17.63 | 3,850 |
29 Feb 2024 | 17.62 | 18.04 | 17.40 | 17.53 | 17.53 | 1,145 |
28 Feb 2024 | 17.55 | 17.69 | 17.33 | 17.61 | 17.61 | 1,020 |
27 Feb 2024 | 16.86 | 17.54 | 16.86 | 17.53 | 17.53 | 30,182 |
26 Feb 2024 | 16.08 | 16.95 | 16.07 | 16.85 | 16.85 | 3,900 |
23 Feb 2024 | 16.31 | 16.41 | 16.07 | 16.11 | 16.11 | 3,690 |
22 Feb 2024 | 16.34 | 16.51 | 16.26 | 16.31 | 16.31 | 2,300 |
21 Feb 2024 | 16.25 | 16.44 | 16.11 | 16.32 | 16.32 | 4,615 |
20 Feb 2024 | 16.14 | 16.36 | 16.10 | 16.20 | 16.20 | 1,000 |
19 Feb 2024 | 15.90 | 16.19 | 15.70 | 16.12 | 16.12 | 2,483 |
16 Feb 2024 | 15.51 | 15.96 | 15.51 | 15.67 | 15.67 | 1,275 |
15 Feb 2024 | 15.51 | 15.71 | 15.41 | 15.50 | 15.50 | 916 |
14 Feb 2024 | 15.45 | 15.75 | 15.43 | 15.55 | 15.55 | 4,439 |
13 Feb 2024 | 15.45 | 15.57 | 15.41 | 15.41 | 15.41 | 1,019 |
12 Feb 2024 | 15.61 | 15.68 | 15.41 | 15.41 | 15.41 | 660 |
09 Feb 2024 | 15.61 | 15.62 | 15.31 | 15.46 | 15.46 | 150 |
08 Feb 2024 | 15.46 | 15.93 | 15.44 | 15.58 | 15.58 | 320 |
07 Feb 2024 | 15.35 | 15.83 | 15.35 | 15.38 | 15.38 | 6,392 |
06 Feb 2024 | 15.11 | 15.40 | 15.00 | 15.29 | 15.29 | 3,020 |
05 Feb 2024 | 14.95 | 15.25 | 14.85 | 15.05 | 15.05 | 7,184 |
02 Feb 2024 | 15.19 | 15.28 | 14.95 | 14.95 | 14.95 | 100 |
01 Feb 2024 | 14.85 | 15.16 | 14.84 | 15.15 | 15.15 | 2,070 |
31 Jan 2024 | 14.78 | 15.08 | 14.38 | 14.80 | 14.80 | 360 |
30 Jan 2024 | 14.71 | 15.09 | 14.71 | 14.78 | 14.78 | 211 |
29 Jan 2024 | 14.89 | 14.97 | 14.63 | 14.70 | 14.70 | 410 |
26 Jan 2024 | 14.82 | 15.12 | 14.82 | 14.88 | 14.88 | - |
25 Jan 2024 | 14.95 | 15.03 | 14.82 | 14.85 | 14.85 | 700 |
24 Jan 2024 | 15.25 | 15.27 | 14.95 | 14.95 | 14.95 | 5,500 |
23 Jan 2024 | 14.69 | 15.06 | 14.69 | 14.97 | 14.97 | 210 |
22 Jan 2024 | 14.72 | 14.91 | 14.62 | 14.63 | 14.63 | 920 |
19 Jan 2024 | 14.55 | 14.82 | 14.51 | 14.70 | 14.70 | 444 |
18 Jan 2024 | 14.20 | 14.57 | 14.13 | 14.50 | 14.50 | 11,083 |
17 Jan 2024 | 14.49 | 14.50 | 13.88 | 14.02 | 14.02 | 5,530 |
16 Jan 2024 | 14.77 | 14.89 | 14.59 | 14.65 | 14.65 | 100 |
15 Jan 2024 | 14.97 | 15.02 | 14.80 | 14.81 | 14.81 | 2,394 |
12 Jan 2024 | 15.08 | 15.26 | 15.01 | 15.04 | 15.04 | - |
11 Jan 2024 | 15.24 | 15.59 | 14.95 | 15.04 | 15.04 | 2,800 |
10 Jan 2024 | 15.15 | 15.37 | 14.97 | 15.11 | 15.11 | 17,250 |
09 Jan 2024 | 15.07 | 15.38 | 15.06 | 15.16 | 15.16 | 200 |
08 Jan 2024 | 14.56 | 15.19 | 14.55 | 15.07 | 15.07 | 580 |
05 Jan 2024 | 14.54 | 14.70 | 14.27 | 14.56 | 14.56 | 11,750 |
04 Jan 2024 | 14.40 | 14.70 | 14.40 | 14.57 | 14.57 | 199 |
03 Jan 2024 | 15.06 | 15.06 | 14.22 | 14.30 | 14.30 | 1,920 |
02 Jan 2024 | 15.12 | 15.43 | 14.87 | 15.04 | 15.04 | 1,375 |
29 Dec 2023 | 15.35 | 15.37 | 15.22 | 15.23 | 15.23 | - |
28 Dec 2023 | 15.32 | 15.51 | 15.30 | 15.30 | 15.30 | 325 |
27 Dec 2023 | 15.33 | 15.37 | 15.07 | 15.29 | 15.29 | 1,520 |
22 Dec 2023 | 14.90 | 15.33 | 14.64 | 15.22 | 15.22 | 11,580 |
21 Dec 2023 | 15.18 | 15.18 | 14.70 | 14.81 | 14.81 | 7,068 |
20 Dec 2023 | 15.39 | 15.54 | 15.18 | 15.18 | 15.18 | 2,212 |
19 Dec 2023 | 15.26 | 15.47 | 15.10 | 15.42 | 15.42 | 1,308 |
18 Dec 2023 | 15.14 | 15.26 | 15.06 | 15.11 | 15.11 | 1,426 |
15 Dec 2023 | 15.13 | 15.32 | 15.07 | 15.09 | 15.09 | 1,145 |
14 Dec 2023 | 14.63 | 15.19 | 14.63 | 15.08 | 15.08 | 11,681 |
13 Dec 2023 | 14.52 | 14.75 | 14.51 | 14.68 | 14.68 | 1,450 |
12 Dec 2023 | 14.84 | 14.86 | 14.45 | 14.53 | 14.53 | 993 |
11 Dec 2023 | 14.89 | 14.89 | 14.62 | 14.84 | 14.84 | 2,352 |
08 Dec 2023 | 14.60 | 14.88 | 14.60 | 14.87 | 14.87 | 745 |
07 Dec 2023 | 14.67 | 14.82 | 14.61 | 14.65 | 14.65 | 1,400 |
06 Dec 2023 | 14.75 | 14.82 | 14.62 | 14.71 | 14.71 | 4,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |