Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.76 | 19.08 | 18.72 | 6.70 | 6.70 | 1,201 |
Apr 18, 2024 | 18.82 | 19.22 | 18.76 | 6.70 | 6.70 | 16,129 |
Apr 17, 2024 | 18.78 | 19.08 | 18.72 | 6.70 | 6.70 | 5,019 |
Apr 16, 2024 | 18.50 | 18.82 | 18.38 | 6.70 | 6.70 | 2,722 |
Apr 15, 2024 | 18.70 | 19.00 | 18.60 | 6.70 | 6.70 | 9,755 |
Apr 12, 2024 | 19.48 | 19.58 | 18.66 | 6.70 | 6.70 | 2,060 |
Apr 11, 2024 | 19.26 | 19.36 | 19.06 | 6.70 | 6.70 | 7,443 |
Apr 10, 2024 | 18.56 | 19.20 | 18.56 | 6.70 | 6.70 | 1,968 |
Apr 09, 2024 | 19.30 | 19.30 | 18.72 | 6.70 | 6.70 | 10,884 |
Apr 08, 2024 | 18.94 | 19.34 | 18.86 | 6.70 | 6.70 | 11,926 |
Apr 05, 2024 | 19.00 | 19.00 | 18.76 | 6.70 | 6.70 | 5,419 |
Apr 04, 2024 | 19.38 | 19.38 | 18.94 | 6.70 | 6.70 | 37,563 |
Apr 03, 2024 | 18.82 | 19.38 | 18.82 | 6.70 | 6.70 | 523,645 |
Apr 02, 2024 | 19.00 | 19.00 | 18.58 | 6.70 | 6.70 | 8,423 |
Mar 28, 2024 | 19.20 | 19.20 | 18.81 | 6.70 | 6.70 | 10,546 |
Mar 27, 2024 | 18.95 | 19.20 | 18.95 | 6.70 | 6.70 | 308,402 |
Mar 26, 2024 | 18.50 | 18.93 | 18.41 | 6.70 | 6.70 | 5,020 |
Mar 25, 2024 | 18.13 | 18.49 | 18.13 | 6.70 | 6.70 | 16,942 |
Mar 22, 2024 | 18.02 | 18.05 | 17.91 | 6.70 | 6.70 | 3,929 |
Mar 21, 2024 | 17.88 | 18.00 | 17.78 | 6.70 | 6.70 | 1,456 |
Mar 20, 2024 | 18.18 | 18.18 | 17.87 | 6.70 | 6.70 | 2,786 |
Mar 19, 2024 | 18.07 | 18.26 | 17.89 | 6.70 | 6.70 | 15,421 |
Mar 18, 2024 | 18.67 | 18.81 | 17.65 | 6.70 | 6.70 | 6,337 |
Mar 15, 2024 | 18.33 | 18.80 | 18.25 | 6.70 | 6.70 | 15,067 |
Mar 14, 2024 | 18.21 | 18.74 | 18.15 | 6.70 | 6.70 | 23,079 |
Mar 13, 2024 | 18.15 | 18.29 | 17.93 | 6.70 | 6.70 | 15,097 |
Mar 12, 2024 | 17.88 | 18.09 | 17.75 | 6.70 | 6.70 | 4,028 |
Mar 11, 2024 | 17.33 | 18.05 | 17.30 | 6.70 | 6.70 | 93,366 |
Mar 08, 2024 | 17.89 | 17.89 | 17.56 | 6.70 | 6.70 | 13,631 |
Mar 07, 2024 | 17.74 | 18.08 | 17.74 | 6.70 | 6.70 | 9,173 |
Mar 06, 2024 | 17.76 | 17.96 | 17.60 | 6.70 | 6.70 | 1,176 |
Mar 05, 2024 | 17.69 | 18.00 | 17.69 | 6.70 | 6.70 | 2,738 |
Mar 04, 2024 | 17.85 | 17.90 | 17.69 | 6.70 | 6.70 | 9,476 |
Mar 01, 2024 | 17.66 | 17.82 | 17.50 | 6.70 | 6.70 | 21,580 |
Feb 29, 2024 | 17.55 | 18.00 | 17.42 | 6.70 | 6.70 | 65,472 |
Feb 28, 2024 | 17.55 | 17.71 | 17.40 | 6.70 | 6.70 | 18,898 |
Feb 27, 2024 | 17.12 | 17.45 | 17.11 | 6.70 | 6.70 | 26,551 |
Feb 26, 2024 | 16.18 | 16.79 | 16.09 | 6.70 | 6.70 | 21,033 |
Feb 23, 2024 | 16.37 | 16.41 | 16.02 | 6.70 | 6.70 | 6,215 |
Feb 22, 2024 | 16.45 | 16.48 | 16.23 | 6.70 | 6.70 | 6,126 |
Feb 21, 2024 | 16.37 | 16.37 | 16.10 | 6.70 | 6.70 | 2,788 |
Feb 20, 2024 | 16.13 | 16.34 | 16.08 | 6.70 | 6.70 | 5,345 |
Feb 19, 2024 | 15.77 | 16.18 | 15.77 | 6.70 | 6.70 | 10,576 |
Feb 16, 2024 | 15.65 | 15.98 | 15.60 | 6.70 | 6.70 | 780 |
Feb 15, 2024 | 15.66 | 15.70 | 15.51 | 6.70 | 6.70 | 1,017 |
Feb 14, 2024 | 15.60 | 15.77 | 15.51 | 6.70 | 6.70 | 2,878 |
Feb 13, 2024 | 15.55 | 15.58 | 15.46 | 6.70 | 6.70 | 16,579 |
Feb 12, 2024 | 15.57 | 15.67 | 15.55 | 6.70 | 6.70 | 280,015 |
Feb 09, 2024 | 15.73 | 15.73 | 15.31 | 6.70 | 6.70 | 414 |
Feb 08, 2024 | 15.68 | 15.98 | 15.60 | 6.70 | 6.70 | 2,701 |
Feb 07, 2024 | 15.59 | 15.86 | 15.51 | 6.70 | 6.70 | 1,681 |
Feb 06, 2024 | 15.17 | 15.50 | 15.09 | 6.70 | 6.70 | 2,621 |
Feb 05, 2024 | 15.08 | 15.25 | 14.96 | 6.70 | 6.70 | 1,562 |
Feb 02, 2024 | 15.13 | 15.32 | 14.96 | 6.70 | 6.70 | 1,355 |
Feb 01, 2024 | 14.84 | 15.17 | 14.82 | 6.70 | 6.70 | 4,399 |
Jan 31, 2024 | 14.89 | 15.07 | 14.42 | 6.70 | 6.70 | 7,771 |
Jan 30, 2024 | 14.97 | 14.98 | 14.86 | 6.70 | 6.70 | 2,291 |
Jan 29, 2024 | 14.79 | 14.89 | 14.76 | 6.70 | 6.70 | 1,573 |
Jan 26, 2024 | 14.93 | 15.09 | 14.93 | 6.70 | 6.70 | 2,124 |
Jan 25, 2024 | 15.02 | 15.08 | 14.92 | 6.70 | 6.70 | 20,664 |
Jan 24, 2024 | 15.21 | 15.22 | 14.99 | 6.70 | 6.70 | 586 |
Jan 23, 2024 | 14.85 | 15.07 | 14.78 | 6.70 | 6.70 | 2,638 |
Jan 22, 2024 | 14.81 | 14.90 | 14.80 | 6.70 | 6.70 | 3,054 |
Jan 19, 2024 | 14.60 | 14.75 | 14.51 | 6.70 | 6.70 | 2,114 |
Jan 18, 2024 | 14.19 | 14.59 | 14.14 | 6.70 | 6.70 | 1,200 |
Jan 17, 2024 | 14.57 | 14.57 | 13.94 | 6.70 | 6.70 | 13,442 |
Jan 16, 2024 | 14.90 | 14.90 | 14.67 | 6.70 | 6.70 | 1,240 |
Jan 15, 2024 | 15.01 | 15.25 | 14.87 | 6.70 | 6.70 | 2,478 |
Jan 12, 2024 | 15.18 | 15.33 | 15.05 | 6.70 | 6.70 | 2,841 |
Jan 11, 2024 | 15.47 | 15.59 | 15.00 | 6.70 | 6.70 | 4,344 |
Jan 10, 2024 | 15.31 | 15.39 | 14.99 | 6.70 | 6.70 | 299,297 |
Jan 09, 2024 | 15.39 | 15.43 | 15.10 | 6.70 | 6.70 | 21,422 |
Jan 08, 2024 | 14.73 | 15.20 | 14.57 | 6.70 | 6.70 | 2,361 |
Jan 05, 2024 | 14.70 | 14.70 | 14.23 | 6.70 | 6.70 | 8,168 |
Jan 04, 2024 | 14.48 | 14.62 | 14.43 | 6.70 | 6.70 | 7,540 |
Jan 03, 2024 | 15.10 | 15.10 | 14.21 | 6.70 | 6.70 | 16,580 |
Jan 02, 2024 | 15.34 | 15.38 | 14.98 | 6.70 | 6.70 | 189,551 |
Dec 29, 2023 | 15.38 | 15.38 | 15.14 | 6.70 | 6.70 | 168,192 |
Dec 28, 2023 | 15.50 | 15.51 | 15.42 | 6.70 | 6.70 | 3,634 |
Dec 27, 2023 | 15.25 | 15.38 | 15.20 | 6.70 | 6.70 | 1,777 |
Dec 22, 2023 | 15.19 | 15.42 | 15.05 | 6.70 | 6.70 | 8,157 |
Dec 21, 2023 | 15.19 | 15.20 | 14.74 | 6.70 | 6.70 | 2,322 |
Dec 20, 2023 | 15.50 | 15.50 | 15.26 | 6.70 | 6.70 | 125,768 |
Dec 19, 2023 | 15.20 | 15.45 | 15.12 | 6.70 | 6.70 | 6,309 |
Dec 18, 2023 | 15.25 | 15.25 | 15.06 | 6.70 | 6.70 | 2,905 |
Dec 15, 2023 | 15.20 | 15.35 | 15.18 | 6.70 | 6.70 | 17,522 |
Dec 14, 2023 | 14.86 | 15.18 | 14.82 | 6.70 | 6.70 | 7,257 |
Dec 13, 2023 | 14.60 | 14.79 | 14.57 | 6.70 | 6.70 | 5,504 |
Dec 12, 2023 | 14.85 | 14.85 | 14.65 | 6.70 | 6.70 | 1,957 |
Dec 11, 2023 | 14.87 | 14.93 | 14.63 | 6.70 | 6.70 | 10,181 |
Dec 08, 2023 | 14.79 | 14.94 | 14.74 | 6.70 | 6.70 | 2,657 |
Dec 07, 2023 | 14.75 | 14.86 | 14.63 | 6.70 | 6.70 | 3,992 |
Dec 06, 2023 | 14.78 | 14.84 | 14.59 | 6.70 | 6.70 | 54,260 |
Dec 05, 2023 | 14.70 | 14.95 | 14.61 | 6.70 | 6.70 | 13,724 |
Dec 04, 2023 | 14.90 | 14.90 | 14.53 | 6.70 | 6.70 | 29,955 |
Dec 01, 2023 | 14.87 | 14.97 | 14.73 | 6.70 | 6.70 | 1,260 |
Nov 30, 2023 | 14.95 | 15.06 | 14.64 | 6.70 | 6.70 | 11,372 |
Nov 29, 2023 | 14.42 | 14.88 | 14.34 | 6.70 | 6.70 | 10,621 |
Nov 28, 2023 | 14.27 | 14.35 | 14.16 | 6.70 | 6.70 | 1,980 |
Nov 27, 2023 | 14.21 | 14.28 | 14.06 | 6.70 | 6.70 | 15,882 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |