Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.20 | 18.20 | 17.99 | 18.10 | 18.10 | 608 |
22 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 13,006 |
19 Apr 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | 260 |
18 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 146 |
17 Apr 2024 | 18.11 | 18.24 | 18.11 | 18.24 | 18.24 | 242 |
16 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,399 |
15 Apr 2024 | 18.97 | 18.97 | 18.44 | 18.44 | 18.44 | 991 |
12 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
11 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 174 |
10 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 293 |
09 Apr 2024 | 18.98 | 18.98 | 18.57 | 18.57 | 18.57 | 662 |
08 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
05 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
04 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 398 |
03 Apr 2024 | 19.09 | 19.09 | 19.01 | 19.01 | 19.01 | 18,603 |
02 Apr 2024 | 18.93 | 18.93 | 18.14 | 18.14 | 18.14 | 855 |
01 Apr 2024 | 17.90 | 18.58 | 17.90 | 18.58 | 18.58 | 4,377 |
28 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 244 |
27 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 277 |
26 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 283 |
25 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 525 |
22 Mar 2024 | 18.46 | 18.66 | 18.46 | 18.46 | 18.46 | 1,012 |
21 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 174 |
20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 345 |
19 Mar 2024 | 18.63 | 18.69 | 18.47 | 18.47 | 18.47 | 2,078 |
18 Mar 2024 | 18.59 | 18.61 | 18.16 | 18.31 | 18.31 | 1,138 |
15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
14 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 392 |
12 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 500 |
11 Mar 2024 | 18.40 | 18.54 | 18.40 | 18.54 | 18.54 | 6,989 |
08 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
07 Mar 2024 | 18.18 | 18.22 | 18.18 | 18.22 | 18.22 | 574 |
06 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 461 |
05 Mar 2024 | 18.07 | 18.07 | 17.62 | 17.62 | 17.62 | 2,515 |
04 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
01 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 19,733 |
29 Feb 2024 | 18.31 | 18.31 | 17.80 | 17.80 | 17.80 | 2,780 |
28 Feb 2024 | 18.11 | 18.25 | 17.79 | 17.94 | 17.94 | 4,341 |
27 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
26 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2,062 |
23 Feb 2024 | 18.16 | 18.16 | 17.54 | 17.54 | 17.54 | 3,465 |
22 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 902 |
21 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
20 Feb 2024 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 2,378 |
16 Feb 2024 | 17.76 | 17.76 | 17.28 | 17.28 | 17.28 | 1,728 |
15 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 6,052 |
14 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 723 |
13 Feb 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.74 | 274 |
12 Feb 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.94 | 840 |
09 Feb 2024 | 17.00 | 17.00 | 16.81 | 16.81 | 16.81 | 1,543 |
08 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 237 |
07 Feb 2024 | 16.78 | 16.80 | 16.19 | 16.19 | 16.19 | 4,832 |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Feb 2024 | 16.41 | 16.85 | 16.41 | 16.85 | 16.85 | 884 |
02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 112 |
01 Feb 2024 | 16.80 | 17.45 | 16.80 | 16.80 | 16.80 | 613 |
31 Jan 2024 | 17.51 | 17.51 | 17.47 | 17.47 | 17.47 | 728 |
30 Jan 2024 | 17.07 | 17.23 | 16.87 | 17.08 | 17.08 | 1,175 |
29 Jan 2024 | 17.00 | 17.25 | 16.74 | 16.74 | 16.74 | 2,844 |
26 Jan 2024 | 16.99 | 17.22 | 16.89 | 17.22 | 17.22 | 2,339 |
25 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 135 |
24 Jan 2024 | 17.51 | 17.51 | 17.32 | 17.45 | 17.45 | 994 |
23 Jan 2024 | 16.85 | 17.14 | 16.85 | 17.14 | 17.14 | 731 |
22 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1,221 |
19 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 6,498 |
18 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 122 |
17 Jan 2024 | 16.85 | 16.85 | 16.40 | 16.40 | 16.40 | 1,386 |
16 Jan 2024 | 16.36 | 17.19 | 16.36 | 17.19 | 17.19 | 3,321 |
12 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
11 Jan 2024 | 16.10 | 16.81 | 16.10 | 16.74 | 16.74 | 15,353 |
10 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 343 |
09 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 126 |
08 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 669 |
05 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
04 Jan 2024 | 15.79 | 16.59 | 15.79 | 16.59 | 16.59 | 1,595 |
03 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 404 |
02 Jan 2024 | 16.20 | 16.20 | 15.91 | 15.91 | 15.91 | 1,952 |
29 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 116 |
28 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
27 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
26 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 230 |
22 Dec 2023 | 16.52 | 17.35 | 16.18 | 17.35 | 17.35 | 2,423 |
21 Dec 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 335 |
20 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 230 |
19 Dec 2023 | 16.33 | 16.36 | 16.33 | 16.36 | 16.36 | 1,192 |
18 Dec 2023 | 16.31 | 17.34 | 16.31 | 17.34 | 17.34 | 424 |
15 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
14 Dec 2023 | 17.02 | 17.17 | 16.11 | 16.11 | 16.11 | 5,909 |
13 Dec 2023 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 782 |
12 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 340 |
11 Dec 2023 | 15.66 | 17.30 | 15.66 | 17.30 | 17.30 | 605 |
08 Dec 2023 | 17.31 | 17.31 | 17.00 | 17.00 | 17.00 | 306 |
07 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
06 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 167 |
05 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 380 |
04 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 302 |
01 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 378 |
30 Nov 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 877 |
29 Nov 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |