Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2 |
22 Apr 2024 | 18.68 | 18.86 | 18.55 | 6.70 | 6.70 | 215,465 |
19 Apr 2024 | 18.76 | 19.08 | 18.72 | 6.70 | 6.70 | 1,202 |
18 Apr 2024 | 18.82 | 19.22 | 18.76 | 6.70 | 6.70 | 16,129 |
17 Apr 2024 | 18.78 | 19.08 | 18.72 | 6.70 | 6.70 | 5,019 |
16 Apr 2024 | 18.50 | 18.82 | 18.38 | 6.70 | 6.70 | 2,722 |
15 Apr 2024 | 18.70 | 19.00 | 18.60 | 6.70 | 6.70 | 9,755 |
12 Apr 2024 | 19.48 | 19.58 | 18.66 | 6.70 | 6.70 | 2,060 |
11 Apr 2024 | 19.26 | 19.36 | 19.06 | 6.70 | 6.70 | 7,443 |
10 Apr 2024 | 18.56 | 19.20 | 18.56 | 6.70 | 6.70 | 1,968 |
09 Apr 2024 | 19.30 | 19.30 | 18.72 | 6.70 | 6.70 | 10,884 |
08 Apr 2024 | 18.94 | 19.34 | 18.86 | 6.70 | 6.70 | 11,926 |
05 Apr 2024 | 19.00 | 19.00 | 18.76 | 6.70 | 6.70 | 5,419 |
04 Apr 2024 | 19.38 | 19.38 | 18.94 | 6.70 | 6.70 | 37,563 |
03 Apr 2024 | 18.82 | 19.38 | 18.82 | 6.70 | 6.70 | 523,645 |
02 Apr 2024 | 19.00 | 19.00 | 18.58 | 6.70 | 6.70 | 8,423 |
28 Mar 2024 | 19.20 | 19.20 | 18.81 | 6.70 | 6.70 | 10,546 |
27 Mar 2024 | 18.95 | 19.20 | 18.95 | 6.70 | 6.70 | 308,402 |
26 Mar 2024 | 18.50 | 18.93 | 18.41 | 6.70 | 6.70 | 5,020 |
25 Mar 2024 | 18.13 | 18.49 | 18.13 | 6.70 | 6.70 | 16,942 |
22 Mar 2024 | 18.02 | 18.05 | 17.91 | 6.70 | 6.70 | 3,929 |
21 Mar 2024 | 17.88 | 18.00 | 17.78 | 6.70 | 6.70 | 1,456 |
20 Mar 2024 | 18.18 | 18.18 | 17.87 | 6.70 | 6.70 | 2,786 |
19 Mar 2024 | 18.07 | 18.26 | 17.89 | 6.70 | 6.70 | 15,421 |
18 Mar 2024 | 18.67 | 18.81 | 17.65 | 6.70 | 6.70 | 6,337 |
15 Mar 2024 | 18.33 | 18.80 | 18.25 | 6.70 | 6.70 | 15,067 |
14 Mar 2024 | 18.21 | 18.74 | 18.15 | 6.70 | 6.70 | 23,079 |
13 Mar 2024 | 18.15 | 18.29 | 17.93 | 6.70 | 6.70 | 15,097 |
12 Mar 2024 | 17.88 | 18.09 | 17.75 | 6.70 | 6.70 | 4,028 |
11 Mar 2024 | 17.33 | 18.05 | 17.30 | 6.70 | 6.70 | 93,366 |
08 Mar 2024 | 17.89 | 17.89 | 17.56 | 6.70 | 6.70 | 13,631 |
07 Mar 2024 | 17.74 | 18.08 | 17.74 | 6.70 | 6.70 | 9,173 |
06 Mar 2024 | 17.76 | 17.96 | 17.60 | 6.70 | 6.70 | 1,176 |
05 Mar 2024 | 17.69 | 18.00 | 17.69 | 6.70 | 6.70 | 2,738 |
04 Mar 2024 | 17.85 | 17.90 | 17.69 | 6.70 | 6.70 | 9,476 |
01 Mar 2024 | 17.66 | 17.82 | 17.50 | 6.70 | 6.70 | 21,580 |
29 Feb 2024 | 17.55 | 18.00 | 17.42 | 6.70 | 6.70 | 65,472 |
28 Feb 2024 | 17.55 | 17.71 | 17.40 | 6.70 | 6.70 | 18,898 |
27 Feb 2024 | 17.12 | 17.45 | 17.11 | 6.70 | 6.70 | 26,551 |
26 Feb 2024 | 16.18 | 16.79 | 16.09 | 6.70 | 6.70 | 21,033 |
23 Feb 2024 | 16.37 | 16.41 | 16.02 | 6.70 | 6.70 | 6,215 |
22 Feb 2024 | 16.45 | 16.48 | 16.23 | 6.70 | 6.70 | 6,126 |
21 Feb 2024 | 16.37 | 16.37 | 16.10 | 6.70 | 6.70 | 2,788 |
20 Feb 2024 | 16.13 | 16.34 | 16.08 | 6.70 | 6.70 | 5,345 |
19 Feb 2024 | 15.77 | 16.18 | 15.77 | 6.70 | 6.70 | 10,576 |
16 Feb 2024 | 15.65 | 15.98 | 15.60 | 6.70 | 6.70 | 780 |
15 Feb 2024 | 15.66 | 15.70 | 15.51 | 6.70 | 6.70 | 1,017 |
14 Feb 2024 | 15.60 | 15.77 | 15.51 | 6.70 | 6.70 | 2,878 |
13 Feb 2024 | 15.55 | 15.58 | 15.46 | 6.70 | 6.70 | 16,579 |
12 Feb 2024 | 15.57 | 15.67 | 15.55 | 6.70 | 6.70 | 280,015 |
09 Feb 2024 | 15.73 | 15.73 | 15.31 | 6.70 | 6.70 | 414 |
08 Feb 2024 | 15.68 | 15.98 | 15.60 | 6.70 | 6.70 | 2,701 |
07 Feb 2024 | 15.59 | 15.86 | 15.51 | 6.70 | 6.70 | 1,681 |
06 Feb 2024 | 15.17 | 15.50 | 15.09 | 6.70 | 6.70 | 2,621 |
05 Feb 2024 | 15.08 | 15.25 | 14.96 | 6.70 | 6.70 | 1,562 |
02 Feb 2024 | 15.13 | 15.32 | 14.96 | 6.70 | 6.70 | 1,355 |
01 Feb 2024 | 14.84 | 15.17 | 14.82 | 6.70 | 6.70 | 4,399 |
31 Jan 2024 | 14.89 | 15.07 | 14.42 | 6.70 | 6.70 | 7,771 |
30 Jan 2024 | 14.97 | 14.98 | 14.86 | 6.70 | 6.70 | 2,291 |
29 Jan 2024 | 14.79 | 14.89 | 14.76 | 6.70 | 6.70 | 1,573 |
26 Jan 2024 | 14.93 | 15.09 | 14.93 | 6.70 | 6.70 | 2,124 |
25 Jan 2024 | 15.02 | 15.08 | 14.92 | 6.70 | 6.70 | 20,664 |
24 Jan 2024 | 15.21 | 15.22 | 14.99 | 6.70 | 6.70 | 586 |
23 Jan 2024 | 14.85 | 15.07 | 14.78 | 6.70 | 6.70 | 2,638 |
22 Jan 2024 | 14.81 | 14.90 | 14.80 | 6.70 | 6.70 | 3,054 |
19 Jan 2024 | 14.60 | 14.75 | 14.51 | 6.70 | 6.70 | 2,114 |
18 Jan 2024 | 14.19 | 14.59 | 14.14 | 6.70 | 6.70 | 1,200 |
17 Jan 2024 | 14.57 | 14.57 | 13.94 | 6.70 | 6.70 | 13,442 |
16 Jan 2024 | 14.90 | 14.90 | 14.67 | 6.70 | 6.70 | 1,240 |
15 Jan 2024 | 15.01 | 15.25 | 14.87 | 6.70 | 6.70 | 2,478 |
12 Jan 2024 | 15.18 | 15.33 | 15.05 | 6.70 | 6.70 | 2,841 |
11 Jan 2024 | 15.47 | 15.59 | 15.00 | 6.70 | 6.70 | 4,344 |
10 Jan 2024 | 15.31 | 15.39 | 14.99 | 6.70 | 6.70 | 299,297 |
09 Jan 2024 | 15.39 | 15.43 | 15.10 | 6.70 | 6.70 | 21,422 |
08 Jan 2024 | 14.73 | 15.20 | 14.57 | 6.70 | 6.70 | 2,361 |
05 Jan 2024 | 14.70 | 14.70 | 14.23 | 6.70 | 6.70 | 8,168 |
04 Jan 2024 | 14.48 | 14.62 | 14.43 | 6.70 | 6.70 | 7,540 |
03 Jan 2024 | 15.10 | 15.10 | 14.21 | 6.70 | 6.70 | 16,580 |
02 Jan 2024 | 15.34 | 15.38 | 14.98 | 6.70 | 6.70 | 189,551 |
29 Dec 2023 | 15.38 | 15.38 | 15.14 | 6.70 | 6.70 | 168,192 |
28 Dec 2023 | 15.50 | 15.51 | 15.42 | 6.70 | 6.70 | 3,634 |
27 Dec 2023 | 15.25 | 15.38 | 15.20 | 6.70 | 6.70 | 1,777 |
22 Dec 2023 | 15.19 | 15.42 | 15.05 | 6.70 | 6.70 | 8,157 |
21 Dec 2023 | 15.19 | 15.20 | 14.74 | 6.70 | 6.70 | 2,322 |
20 Dec 2023 | 15.50 | 15.50 | 15.26 | 6.70 | 6.70 | 125,768 |
19 Dec 2023 | 15.20 | 15.45 | 15.12 | 6.70 | 6.70 | 6,309 |
18 Dec 2023 | 15.25 | 15.25 | 15.06 | 6.70 | 6.70 | 2,905 |
15 Dec 2023 | 15.20 | 15.35 | 15.18 | 6.70 | 6.70 | 17,522 |
14 Dec 2023 | 14.86 | 15.18 | 14.82 | 6.70 | 6.70 | 7,257 |
13 Dec 2023 | 14.60 | 14.79 | 14.57 | 6.70 | 6.70 | 5,504 |
12 Dec 2023 | 14.85 | 14.85 | 14.65 | 6.70 | 6.70 | 1,957 |
11 Dec 2023 | 14.87 | 14.93 | 14.63 | 6.70 | 6.70 | 10,181 |
08 Dec 2023 | 14.79 | 14.94 | 14.74 | 6.70 | 6.70 | 2,657 |
07 Dec 2023 | 14.75 | 14.86 | 14.63 | 6.70 | 6.70 | 3,992 |
06 Dec 2023 | 14.78 | 14.84 | 14.59 | 6.70 | 6.70 | 54,260 |
05 Dec 2023 | 14.70 | 14.95 | 14.61 | 6.70 | 6.70 | 13,724 |
04 Dec 2023 | 14.90 | 14.90 | 14.53 | 6.70 | 6.70 | 29,955 |
01 Dec 2023 | 14.87 | 14.97 | 14.73 | 6.70 | 6.70 | 1,260 |
30 Nov 2023 | 14.95 | 15.06 | 14.64 | 6.70 | 6.70 | 11,372 |
29 Nov 2023 | 14.42 | 14.88 | 14.34 | 6.70 | 6.70 | 10,621 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |