Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.48 | 20.82 | 20.74 | 20.74 | 20.74 | 2,468 |
25 Apr 2024 | 20.77 | 20.48 | 20.48 | 20.48 | 20.48 | 226 |
24 Apr 2024 | 20.71 | 20.60 | 20.58 | 20.60 | 20.60 | 3,330 |
23 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
22 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
19 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
18 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
17 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
16 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
15 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
12 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
11 Apr 2024 | 19.72 | 19.53 | 19.40 | 19.53 | 19.53 | 5,339 |
10 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
09 Apr 2024 | 18.42 | 19.13 | 19.04 | 19.05 | 19.05 | 3,276 |
08 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
05 Apr 2024 | 18.63 | 18.13 | 18.13 | 18.13 | 18.13 | 2,607 |
04 Apr 2024 | 18.33 | 18.51 | 18.51 | 18.51 | 18.51 | 80 |
03 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
02 Apr 2024 | 18.15 | 18.13 | 18.13 | 18.13 | 18.13 | 332 |
28 Mar 2024 | 17.92 | 18.15 | 18.15 | 18.15 | 18.15 | 307 |
27 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
26 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
25 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
22 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
21 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
20 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
19 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
18 Mar 2024 | 16.89 | 16.97 | 16.97 | 16.97 | 16.97 | 1,087 |
15 Mar 2024 | 16.88 | 16.93 | 16.93 | 16.93 | 16.93 | 158 |
14 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
13 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
12 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
11 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
08 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
07 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
06 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
05 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
04 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
01 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
29 Feb 2024 | 16.88 | 16.87 | 16.81 | 16.81 | 16.81 | 1,010 |
28 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
26 Feb 2024 | 16.98 | 17.22 | 17.12 | 17.22 | 17.22 | 911 |
23 Feb 2024 | 16.81 | 16.87 | 16.87 | 16.87 | 16.87 | 28,000 |
22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
20 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
19 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
16 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
15 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
14 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
13 Feb 2024 | 16.68 | 16.63 | 16.63 | 16.63 | 16.63 | 292 |
12 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
09 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
08 Feb 2024 | 16.14 | 16.52 | 16.15 | 16.15 | 16.15 | 1,931 |
07 Feb 2024 | 16.14 | 16.11 | 16.08 | 16.08 | 16.08 | 560 |
06 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
05 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
02 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
01 Feb 2024 | 16.11 | 16.15 | 16.15 | 16.15 | 16.15 | 230 |
31 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
30 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
29 Jan 2024 | 16.05 | 15.77 | 15.73 | 15.73 | 15.73 | 250 |
26 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
25 Jan 2024 | 15.95 | 16.06 | 16.06 | 16.06 | 16.06 | 254 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 15.66 | 15.81 | 15.81 | 15.81 | 15.81 | 1,688 |
19 Jan 2024 | 15.66 | 15.65 | 15.64 | 15.64 | 15.64 | 976 |
18 Jan 2024 | 15.61 | 15.69 | 15.66 | 15.69 | 15.69 | 234 |
17 Jan 2024 | 15.55 | 15.61 | 15.43 | 15.61 | 15.61 | 474 |
16 Jan 2024 | 15.66 | 15.62 | 15.56 | 15.56 | 15.56 | 6,436 |
15 Jan 2024 | 15.95 | 15.86 | 15.64 | 15.66 | 15.66 | 23,751 |
12 Jan 2024 | 16.04 | 15.97 | 15.92 | 15.97 | 15.97 | 39,493 |
11 Jan 2024 | 16.23 | 16.02 | 15.88 | 16.02 | 16.02 | 482 |
10 Jan 2024 | 16.12 | 16.13 | 16.11 | 16.11 | 16.11 | 873 |
09 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
08 Jan 2024 | 15.90 | 16.47 | 16.00 | 16.34 | 16.34 | 4,239 |
05 Jan 2024 | 15.79 | 16.01 | 15.67 | 15.93 | 15.93 | 3,593 |
04 Jan 2024 | 15.78 | 15.81 | 15.81 | 15.81 | 15.81 | 128 |
03 Jan 2024 | 15.89 | 15.71 | 15.66 | 15.71 | 15.71 | 659 |
02 Jan 2024 | 15.72 | 15.89 | 15.89 | 15.89 | 15.89 | 508 |
29 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
28 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
27 Dec 2023 | 15.91 | 15.90 | 15.90 | 15.90 | 15.90 | 668 |
22 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
21 Dec 2023 | 15.81 | 15.83 | 15.83 | 15.83 | 15.83 | 22 |
20 Dec 2023 | 15.82 | 15.93 | 15.84 | 15.93 | 15.93 | 1,292 |
19 Dec 2023 | 15.69 | 15.90 | 15.79 | 15.85 | 15.85 | 2,502 |
18 Dec 2023 | 15.72 | 15.71 | 15.68 | 15.68 | 15.68 | 266 |
15 Dec 2023 | 15.94 | 15.83 | 15.72 | 15.72 | 15.72 | 1,589 |
14 Dec 2023 | 16.05 | 15.86 | 15.86 | 15.86 | 15.86 | 37 |
13 Dec 2023 | 16.14 | 16.04 | 15.91 | 15.91 | 15.91 | 911 |
12 Dec 2023 | 16.33 | 16.19 | 16.05 | 16.05 | 16.05 | 890 |
11 Dec 2023 | 15.94 | 16.35 | 16.21 | 16.21 | 16.21 | 1,230 |
08 Dec 2023 | 15.78 | 15.87 | 15.87 | 15.87 | 15.87 | 600 |
07 Dec 2023 | 15.88 | 15.80 | 15.76 | 15.78 | 15.78 | 1,422 |
06 Dec 2023 | 15.81 | 15.85 | 15.83 | 15.85 | 15.85 | 1,362 |
05 Dec 2023 | 15.82 | 15.88 | 15.75 | 15.75 | 15.75 | 1,168 |
04 Dec 2023 | 15.94 | 15.79 | 15.79 | 15.79 | 15.79 | 44 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |