Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.51 | 15.51 | 15.50 | 15.75 | 15.75 | 52,498 |
01 May 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 50,127 |
30 Apr 2024 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | 3,546 |
29 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 58,656 |
26 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 39,459 |
25 Apr 2024 | 15.75 | 15.68 | 15.51 | 15.75 | 15.75 | 73,206 |
24 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 115,244 |
23 Apr 2024 | 15.75 | 15.56 | 15.56 | 15.75 | 15.75 | 50,000 |
22 Apr 2024 | 15.75 | 15.80 | 15.55 | 15.75 | 15.75 | 3,396 |
19 Apr 2024 | 15.75 | 15.98 | 15.50 | 15.75 | 15.75 | 111,056 |
18 Apr 2024 | 15.75 | 15.55 | 15.55 | 15.75 | 15.75 | 14 |
17 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 62,144 |
16 Apr 2024 | 15.75 | 15.55 | 15.50 | 15.75 | 15.75 | 28,142 |
15 Apr 2024 | 15.75 | 15.80 | 15.50 | 15.75 | 15.75 | 169,749 |
12 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
11 Apr 2024 | 15.75 | 15.69 | 15.69 | 15.75 | 15.75 | 4,000 |
10 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 2,662 |
09 Apr 2024 | 15.75 | 16.30 | 15.20 | 15.75 | 15.75 | 121,612 |
08 Apr 2024 | 15.75 | 15.90 | 15.20 | 15.90 | 15.90 | 34,522 |
05 Apr 2024 | 15.75 | 15.95 | 15.50 | 15.75 | 15.75 | 88,542 |
04 Apr 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 61,602 |
03 Apr 2024 | 15.75 | 15.80 | 15.55 | 15.75 | 15.75 | 1,365 |
02 Apr 2024 | 15.75 | 15.95 | 15.50 | 15.75 | 15.75 | 416,399 |
28 Mar 2024 | 15.75 | 15.64 | 15.50 | 15.75 | 15.75 | 14,209 |
27 Mar 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 79,725 |
26 Mar 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 1,382 |
25 Mar 2024 | 15.75 | 15.64 | 15.50 | 15.75 | 15.75 | 28,892 |
22 Mar 2024 | 15.25 | 15.75 | 15.00 | 15.75 | 15.75 | 561,560 |
21 Mar 2024 | 15.25 | 15.34 | 15.34 | 15.25 | 15.25 | 720 |
20 Mar 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 134,400 |
19 Mar 2024 | 15.25 | 15.38 | 15.02 | 15.25 | 15.25 | 33,961 |
18 Mar 2024 | 15.25 | 15.38 | 15.00 | 15.25 | 15.25 | 49,613 |
15 Mar 2024 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 127,899 |
14 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 133,694 |
13 Mar 2024 | 15.50 | 15.60 | 15.00 | 15.50 | 15.50 | 11,948 |
12 Mar 2024 | 15.75 | 15.53 | 15.00 | 15.50 | 15.50 | 216,784 |
11 Mar 2024 | 15.75 | 15.77 | 15.50 | 15.75 | 15.75 | 65,186 |
08 Mar 2024 | 15.75 | 16.00 | 15.40 | 15.75 | 15.75 | 162,069 |
07 Mar 2024 | 16.00 | 16.05 | 15.25 | 15.75 | 15.75 | 419,024 |
06 Mar 2024 | 16.75 | 17.00 | 15.50 | 16.00 | 16.00 | 370,007 |
05 Mar 2024 | 16.75 | 16.80 | 16.50 | 16.75 | 16.75 | 32,973 |
04 Mar 2024 | 16.75 | 17.00 | 16.50 | 16.80 | 16.80 | 133,238 |
01 Mar 2024 | 16.75 | 16.50 | 16.50 | 16.75 | 16.75 | 96,029 |
29 Feb 2024 | 17.00 | 17.50 | 16.02 | 16.75 | 16.75 | 107,118 |
28 Feb 2024 | 17.25 | 17.50 | 16.55 | 17.00 | 17.00 | 175,621 |
27 Feb 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 129,507 |
26 Feb 2024 | 17.75 | 18.00 | 17.01 | 17.25 | 17.25 | 167,312 |
23 Feb 2024 | 17.75 | 17.56 | 17.55 | 17.75 | 17.75 | 2,550 |
22 Feb 2024 | 17.75 | 17.75 | 17.50 | 17.75 | 17.75 | 677,461 |
21 Feb 2024 | 17.25 | 17.92 | 17.00 | 17.75 | 17.75 | 1,750,539 |
20 Feb 2024 | 17.25 | 17.90 | 17.00 | 17.25 | 17.25 | 186,705 |
19 Feb 2024 | 17.25 | 17.40 | 17.01 | 17.25 | 17.25 | 156,060 |
16 Feb 2024 | 17.25 | 17.50 | 17.08 | 17.25 | 17.25 | 274,548 |
15 Feb 2024 | 17.00 | 17.50 | 16.65 | 17.25 | 17.25 | 314,805 |
14 Feb 2024 | 17.00 | 16.56 | 16.56 | 17.00 | 17.00 | 19,638 |
13 Feb 2024 | 17.00 | 16.95 | 16.51 | 17.00 | 17.00 | 59,641 |
12 Feb 2024 | 17.00 | 16.68 | 16.56 | 17.00 | 17.00 | 58,103 |
09 Feb 2024 | 17.00 | 17.35 | 16.60 | 17.00 | 17.00 | 306,150 |
08 Feb 2024 | 16.50 | 17.50 | 16.25 | 17.00 | 17.00 | 407,795 |
07 Feb 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 264,791 |
06 Feb 2024 | 16.00 | 17.00 | 15.88 | 16.50 | 16.50 | 352,215 |
05 Feb 2024 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 2,113,640 |
02 Feb 2024 | 14.75 | 15.30 | 14.51 | 15.30 | 15.30 | 48,006 |
01 Feb 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 85,897 |
31 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
30 Jan 2024 | 14.75 | 15.00 | 13.50 | 14.50 | 14.50 | 12,173 |
29 Jan 2024 | 14.75 | 15.00 | 14.20 | 14.75 | 14.75 | 78,759 |
26 Jan 2024 | 14.75 | 15.00 | 14.52 | 14.75 | 14.75 | 41,625 |
25 Jan 2024 | 14.50 | 14.60 | 14.15 | 14.75 | 14.75 | 86,353 |
24 Jan 2024 | 14.25 | 14.75 | 14.00 | 14.50 | 14.50 | 382,476 |
23 Jan 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 38,327 |
22 Jan 2024 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 40,123 |
19 Jan 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 69,574 |
18 Jan 2024 | 14.50 | 14.40 | 14.00 | 14.25 | 14.25 | 58,836 |
17 Jan 2024 | 14.50 | 15.00 | 14.05 | 14.50 | 14.50 | 18,309 |
16 Jan 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 25,066 |
15 Jan 2024 | 14.40 | 15.00 | 14.05 | 14.50 | 14.50 | 105,694 |
12 Jan 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,233,648 |
11 Jan 2024 | 14.50 | 14.33 | 14.00 | 14.50 | 14.50 | 55,761 |
10 Jan 2024 | 14.50 | 14.95 | 14.32 | 14.50 | 14.50 | 7,510 |
09 Jan 2024 | 14.25 | 14.95 | 14.80 | 14.80 | 14.80 | 412,179 |
08 Jan 2024 | 13.75 | 14.50 | 13.70 | 14.25 | 14.25 | 896,261 |
05 Jan 2024 | 13.00 | 14.00 | 13.00 | 13.75 | 13.75 | 2,248,781 |
04 Jan 2024 | 12.50 | 12.70 | 12.00 | 12.50 | 12.50 | 60,076 |
03 Jan 2024 | 11.75 | 12.50 | 11.00 | 12.50 | 12.50 | 7,991,923 |
02 Jan 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 96,318 |
29 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
28 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 14,457 |
27 Dec 2023 | 11.75 | 11.92 | 11.63 | 11.75 | 11.75 | 2,009 |
22 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 104,056 |
21 Dec 2023 | 11.75 | 12.00 | 11.63 | 12.00 | 12.00 | 13,026 |
20 Dec 2023 | 11.75 | 11.95 | 11.50 | 11.75 | 11.75 | 1,823 |
19 Dec 2023 | 11.75 | 12.00 | 11.30 | 11.50 | 11.50 | 77,878 |
18 Dec 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 68,514 |
15 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 557,052 |
14 Dec 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 12,813 |
13 Dec 2023 | 11.75 | 11.98 | 11.50 | 11.75 | 11.75 | 26,536 |
12 Dec 2023 | 11.75 | 12.00 | 11.52 | 11.75 | 11.75 | 421,441 |
11 Dec 2023 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | 16,550 |
08 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 1,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |