Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.06 | 15.06 | 15.04 | 15.04 | 15.04 | 174 |
29 Apr 2024 | 15.15 | 15.33 | 15.15 | 15.21 | 15.21 | - |
26 Apr 2024 | 14.78 | 15.27 | 14.78 | 15.27 | 15.27 | - |
25 Apr 2024 | 14.78 | 15.30 | 14.78 | 14.95 | 14.95 | - |
24 Apr 2024 | 15.44 | 15.46 | 15.15 | 15.15 | 15.15 | - |
23 Apr 2024 | 15.50 | 15.98 | 15.48 | 15.69 | 15.69 | - |
22 Apr 2024 | 15.06 | 15.39 | 15.05 | 15.39 | 15.39 | - |
19 Apr 2024 | 15.38 | 15.54 | 15.31 | 15.31 | 15.31 | - |
18 Apr 2024 | 16.18 | 16.18 | 16.03 | 16.03 | 16.03 | - |
17 Apr 2024 | 17.09 | 17.12 | 16.32 | 16.32 | 16.32 | - |
16 Apr 2024 | 16.75 | 17.17 | 16.56 | 17.17 | 17.17 | - |
15 Apr 2024 | 17.41 | 17.65 | 17.17 | 17.17 | 17.17 | - |
12 Apr 2024 | 18.04 | 18.20 | 17.58 | 17.58 | 17.58 | - |
11 Apr 2024 | 16.91 | 17.92 | 16.91 | 17.92 | 17.92 | - |
10 Apr 2024 | 16.92 | 17.07 | 16.86 | 16.95 | 16.95 | - |
09 Apr 2024 | 16.26 | 17.16 | 16.25 | 17.16 | 17.16 | - |
08 Apr 2024 | 15.93 | 16.49 | 15.93 | 16.49 | 16.49 | - |
05 Apr 2024 | 16.08 | 16.48 | 16.03 | 16.48 | 16.48 | - |
04 Apr 2024 | 16.78 | 16.90 | 16.77 | 16.77 | 16.77 | - |
03 Apr 2024 | 17.00 | 17.07 | 16.98 | 16.98 | 16.98 | - |
02 Apr 2024 | 17.75 | 17.76 | 17.08 | 17.08 | 17.08 | - |
28 Mar 2024 | 17.67 | 17.97 | 17.67 | 17.77 | 17.77 | - |
27 Mar 2024 | 18.05 | 18.25 | 17.57 | 17.72 | 17.72 | - |
26 Mar 2024 | 17.92 | 18.40 | 17.92 | 18.40 | 18.40 | - |
25 Mar 2024 | 18.40 | 18.56 | 18.24 | 18.24 | 18.24 | - |
22 Mar 2024 | 18.80 | 18.83 | 18.49 | 18.50 | 18.50 | - |
21 Mar 2024 | 17.64 | 18.86 | 17.64 | 18.86 | 18.86 | - |
20 Mar 2024 | 16.53 | 17.23 | 16.53 | 17.22 | 17.22 | - |
19 Mar 2024 | 16.23 | 16.44 | 16.11 | 16.44 | 16.44 | - |
18 Mar 2024 | 15.71 | 16.27 | 15.67 | 16.27 | 16.27 | - |
15 Mar 2024 | 16.11 | 16.43 | 15.97 | 15.97 | 15.97 | - |
14 Mar 2024 | 16.59 | 16.87 | 16.44 | 16.45 | 16.45 | - |
13 Mar 2024 | 16.05 | 16.74 | 16.04 | 16.65 | 16.65 | - |
12 Mar 2024 | 16.24 | 16.28 | 16.12 | 16.12 | 16.12 | - |
11 Mar 2024 | 16.60 | 16.69 | 16.30 | 16.30 | 16.30 | - |
08 Mar 2024 | 16.26 | 17.37 | 16.26 | 16.55 | 16.55 | - |
07 Mar 2024 | 16.57 | 16.89 | 16.55 | 16.66 | 16.66 | - |
06 Mar 2024 | 15.40 | 16.95 | 15.40 | 16.95 | 16.95 | - |
05 Mar 2024 | 15.41 | 15.68 | 15.41 | 15.68 | 15.68 | - |
04 Mar 2024 | 14.88 | 15.76 | 14.88 | 15.76 | 15.76 | - |
01 Mar 2024 | 14.58 | 15.12 | 14.47 | 15.12 | 15.12 | - |
29 Feb 2024 | 14.29 | 14.49 | 14.26 | 14.43 | 14.43 | - |
28 Feb 2024 | 15.19 | 15.19 | 14.61 | 14.61 | 14.61 | - |
27 Feb 2024 | 14.50 | 15.56 | 14.50 | 15.28 | 15.28 | - |
26 Feb 2024 | 14.52 | 14.71 | 14.52 | 14.71 | 14.71 | - |
23 Feb 2024 | 14.50 | 14.82 | 14.37 | 14.82 | 14.82 | - |
22 Feb 2024 | 15.10 | 15.25 | 14.75 | 14.75 | 14.75 | - |
21 Feb 2024 | 15.25 | 15.41 | 15.12 | 15.14 | 15.14 | - |
20 Feb 2024 | 16.33 | 16.33 | 15.16 | 15.16 | 15.16 | - |
19 Feb 2024 | 16.55 | 16.75 | 16.39 | 16.39 | 16.39 | - |
16 Feb 2024 | 17.70 | 17.81 | 17.10 | 17.10 | 17.10 | - |
15 Feb 2024 | 15.10 | 17.67 | 15.10 | 17.67 | 17.67 | - |
14 Feb 2024 | 12.95 | 15.24 | 12.95 | 14.80 | 14.80 | - |
13 Feb 2024 | 11.44 | 11.44 | 11.20 | 11.27 | 11.27 | - |
12 Feb 2024 | 11.96 | 12.04 | 11.63 | 11.63 | 11.63 | - |
09 Feb 2024 | 11.73 | 12.21 | 11.73 | 12.21 | 12.21 | - |
08 Feb 2024 | 11.48 | 11.67 | 11.48 | 11.67 | 11.67 | - |
07 Feb 2024 | 12.15 | 12.16 | 11.69 | 11.69 | 11.69 | - |
06 Feb 2024 | 11.67 | 12.42 | 11.67 | 12.42 | 12.42 | - |
05 Feb 2024 | 11.66 | 11.76 | 11.66 | 11.76 | 11.76 | - |
02 Feb 2024 | 11.86 | 11.86 | 11.76 | 11.76 | 11.76 | - |
01 Feb 2024 | 11.52 | 11.73 | 11.52 | 11.70 | 11.70 | - |
31 Jan 2024 | 11.41 | 11.82 | 11.41 | 11.82 | 11.82 | - |
30 Jan 2024 | 11.97 | 11.97 | 11.65 | 11.65 | 11.65 | - |
29 Jan 2024 | 11.49 | 11.83 | 11.49 | 11.83 | 11.83 | - |
26 Jan 2024 | 11.35 | 11.70 | 11.35 | 11.64 | 11.64 | - |
25 Jan 2024 | 11.28 | 11.54 | 11.26 | 11.54 | 11.54 | - |
24 Jan 2024 | 11.66 | 11.69 | 11.51 | 11.52 | 11.52 | - |
23 Jan 2024 | 11.65 | 11.75 | 11.62 | 11.75 | 11.75 | - |
22 Jan 2024 | 11.55 | 11.95 | 11.55 | 11.61 | 11.61 | - |
19 Jan 2024 | 11.65 | 11.73 | 11.38 | 11.46 | 11.46 | - |
18 Jan 2024 | 11.51 | 11.67 | 11.51 | 11.51 | 11.51 | - |
17 Jan 2024 | 11.31 | 11.49 | 11.23 | 11.49 | 11.49 | - |
16 Jan 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 11.51 | - |
15 Jan 2024 | 11.60 | 11.74 | 11.60 | 11.74 | 11.74 | - |
12 Jan 2024 | 11.96 | 11.99 | 11.76 | 11.76 | 11.76 | - |
11 Jan 2024 | 11.70 | 11.93 | 11.70 | 11.93 | 11.93 | - |
10 Jan 2024 | 12.27 | 12.30 | 12.11 | 12.21 | 12.21 | - |
09 Jan 2024 | 12.24 | 12.45 | 12.22 | 12.42 | 12.42 | - |
08 Jan 2024 | 11.50 | 12.16 | 11.50 | 12.16 | 12.16 | - |
05 Jan 2024 | 11.77 | 11.83 | 11.69 | 11.80 | 11.80 | - |
04 Jan 2024 | 12.06 | 12.11 | 11.95 | 11.95 | 11.95 | - |
03 Jan 2024 | 12.47 | 12.47 | 12.15 | 12.29 | 12.29 | - |
02 Jan 2024 | 13.43 | 13.49 | 12.85 | 12.85 | 12.85 | - |
29 Dec 2023 | 13.50 | 13.55 | 13.23 | 13.55 | 13.55 | - |
28 Dec 2023 | 13.61 | 14.09 | 13.53 | 14.09 | 14.09 | - |
27 Dec 2023 | 13.75 | 13.88 | 13.72 | 13.77 | 13.77 | - |
22 Dec 2023 | 13.98 | 14.11 | 13.95 | 13.95 | 13.95 | - |
21 Dec 2023 | 13.71 | 14.02 | 13.71 | 14.02 | 14.02 | - |
20 Dec 2023 | 13.61 | 14.24 | 13.58 | 14.24 | 14.24 | - |
19 Dec 2023 | 13.74 | 13.81 | 13.65 | 13.65 | 13.65 | - |
18 Dec 2023 | 14.10 | 14.38 | 14.08 | 14.38 | 14.38 | - |
15 Dec 2023 | 13.72 | 14.20 | 13.72 | 14.17 | 14.17 | - |
14 Dec 2023 | 13.49 | 13.83 | 13.49 | 13.77 | 13.77 | - |
13 Dec 2023 | 12.85 | 12.98 | 12.85 | 12.95 | 12.95 | - |
12 Dec 2023 | 13.18 | 13.49 | 13.03 | 13.03 | 13.03 | - |
11 Dec 2023 | 12.13 | 13.00 | 12.13 | 13.00 | 13.00 | - |
08 Dec 2023 | 11.35 | 11.95 | 11.32 | 11.95 | 11.95 | - |
07 Dec 2023 | 11.15 | 11.41 | 11.15 | 11.41 | 11.41 | - |
06 Dec 2023 | 11.28 | 11.47 | 11.28 | 11.32 | 11.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |