Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.60 | 17.65 | 17.50 | 17.50 | 17.50 | 29,100 |
25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5,000 |
24 Apr 2024 | 17.70 | 17.70 | 17.35 | 17.60 | 17.60 | 9,550 |
23 Apr 2024 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 25,000 |
22 Apr 2024 | 17.70 | 18.00 | 17.60 | 17.60 | 17.60 | 36,000 |
19 Apr 2024 | 17.65 | 17.65 | 17.25 | 17.60 | 17.60 | 37,000 |
18 Apr 2024 | 17.50 | 17.60 | 17.15 | 17.60 | 17.60 | 94,480 |
17 Apr 2024 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | 62,220 |
16 Apr 2024 | 17.45 | 18.00 | 17.45 | 17.60 | 17.60 | 117,641 |
15 Apr 2024 | 17.60 | 17.80 | 17.55 | 17.55 | 17.55 | 21,000 |
12 Apr 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 53,727 |
11 Apr 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 69,000 |
10 Apr 2024 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | 88,000 |
09 Apr 2024 | 17.75 | 17.95 | 17.75 | 17.85 | 17.85 | 54,000 |
08 Apr 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 22,389 |
03 Apr 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 18,200 |
02 Apr 2024 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 39,061 |
01 Apr 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 17,331 |
29 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 49,000 |
28 Mar 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 69,300 |
27 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | 35,000 |
26 Mar 2024 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 11,101 |
25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 Mar 2024 | 17.85 | 18.05 | 17.50 | 18.00 | 18.00 | 52,357 |
21 Mar 2024 | 17.95 | 18.10 | 17.75 | 18.00 | 18.00 | 97,413 |
20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
19 Mar 2024 | 18.00 | 18.30 | 17.60 | 18.10 | 18.10 | 147,975 |
18 Mar 2024 | 17.15 | 17.70 | 17.15 | 17.70 | 17.70 | 156,861 |
15 Mar 2024 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 100,659 |
14 Mar 2024 | 17.20 | 17.25 | 17.00 | 17.05 | 17.05 | 53,001 |
13 Mar 2024 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 88,812 |
12 Mar 2024 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | 175,000 |
11 Mar 2024 | 17.25 | 17.30 | 16.90 | 17.05 | 17.05 | 142,415 |
08 Mar 2024 | 17.20 | 17.25 | 16.85 | 17.00 | 17.00 | 74,090 |
07 Mar 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 75,675 |
06 Mar 2024 | 16.95 | 17.30 | 16.85 | 17.05 | 17.05 | 335,158 |
05 Mar 2024 | 16.90 | 17.35 | 16.90 | 17.25 | 17.25 | 59,000 |
04 Mar 2024 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | 35,722 |
01 Mar 2024 | 17.25 | 17.35 | 16.95 | 17.15 | 17.15 | 67,749 |
29 Feb 2024 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 50,000 |
27 Feb 2024 | 16.90 | 17.15 | 16.80 | 17.15 | 17.15 | 30,740 |
26 Feb 2024 | 17.00 | 17.20 | 16.75 | 17.05 | 17.05 | 47,500 |
23 Feb 2024 | 17.15 | 17.20 | 16.80 | 16.90 | 16.90 | 56,700 |
22 Feb 2024 | 16.75 | 17.05 | 16.75 | 16.90 | 16.90 | 14,000 |
21 Feb 2024 | 16.40 | 17.15 | 16.30 | 17.15 | 17.15 | 149,096 |
20 Feb 2024 | 17.00 | 17.00 | 16.35 | 16.55 | 16.55 | 493,200 |
19 Feb 2024 | 17.10 | 17.10 | 16.60 | 17.05 | 17.05 | 101,186 |
16 Feb 2024 | 16.15 | 17.05 | 16.15 | 17.05 | 17.05 | 171,369 |
15 Feb 2024 | 16.15 | 16.15 | 15.85 | 15.90 | 15.90 | 33,050 |
05 Feb 2024 | 16.15 | 16.15 | 15.75 | 15.90 | 15.90 | 87,102 |
02 Feb 2024 | 15.75 | 16.00 | 15.75 | 15.95 | 15.95 | 116,258 |
01 Feb 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 5,001 |
31 Jan 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 7,000 |
30 Jan 2024 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 68,000 |
29 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
26 Jan 2024 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 12,100 |
25 Jan 2024 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 51,600 |
24 Jan 2024 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 10,000 |
23 Jan 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 1,100 |
22 Jan 2024 | 15.85 | 15.90 | 15.70 | 15.80 | 15.80 | 94,701 |
19 Jan 2024 | 16.15 | 16.15 | 15.75 | 15.80 | 15.80 | 26,012 |
18 Jan 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 80,530 |
17 Jan 2024 | 15.80 | 16.05 | 15.75 | 15.80 | 15.80 | 184,818 |
16 Jan 2024 | 15.85 | 16.15 | 15.85 | 15.95 | 15.95 | 180,139 |
15 Jan 2024 | 16.30 | 16.30 | 15.80 | 16.05 | 16.05 | 35,000 |
12 Jan 2024 | 15.65 | 16.10 | 15.60 | 15.85 | 15.85 | 87,000 |
11 Jan 2024 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | 32,922 |
10 Jan 2024 | 15.85 | 16.20 | 15.75 | 15.85 | 15.85 | 54,074 |
09 Jan 2024 | 16.05 | 16.35 | 16.00 | 16.10 | 16.10 | 223,430 |
08 Jan 2024 | 16.10 | 16.30 | 16.05 | 16.15 | 16.15 | 108,062 |
05 Jan 2024 | 16.00 | 16.35 | 16.00 | 16.25 | 16.25 | 88,000 |
04 Jan 2024 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 51,300 |
03 Jan 2024 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 14,001 |
02 Jan 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 3,200 |
29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
28 Dec 2023 | 16.95 | 16.95 | 16.20 | 16.30 | 16.30 | 55,725 |
27 Dec 2023 | 15.60 | 16.95 | 15.30 | 16.95 | 16.95 | 166,751 |
26 Dec 2023 | 16.10 | 16.20 | 13.50 | 16.15 | 16.15 | 5,460,199 |
25 Dec 2023 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 6,011 |
22 Dec 2023 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 3,100 |
21 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 377 |
20 Dec 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 3,000 |
19 Dec 2023 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 23,002 |
18 Dec 2023 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 20,036 |
15 Dec 2023 | 16.55 | 16.55 | 16.15 | 16.25 | 16.25 | 15,612 |
14 Dec 2023 | 16.50 | 16.55 | 16.15 | 16.30 | 16.30 | 42,020 |
13 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 Dec 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 8,000 |
11 Dec 2023 | 16.10 | 16.25 | 16.05 | 16.05 | 16.05 | 5,106 |
08 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 |
07 Dec 2023 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 20,084 |
06 Dec 2023 | 16.40 | 16.45 | 16.15 | 16.15 | 16.15 | 10,300 |
05 Dec 2023 | 16.20 | 16.45 | 16.10 | 16.30 | 16.30 | 28,505 |
04 Dec 2023 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 370,101 |
01 Dec 2023 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 11,970 |
30 Nov 2023 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 41,000 |
29 Nov 2023 | 16.25 | 16.35 | 16.25 | 16.30 | 16.30 | 20,000 |
28 Nov 2023 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 25,000 |
27 Nov 2023 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 9,783 |
24 Nov 2023 | 16.20 | 16.30 | 16.15 | 16.15 | 16.15 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |