Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.90 | 16.90 | 16.70 | 16.85 | 16.85 | 8,000 |
25 Apr 2024 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 30,000 |
24 Apr 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 31,000 |
23 Apr 2024 | 16.80 | 16.90 | 16.75 | 16.75 | 16.75 | 7,000 |
22 Apr 2024 | 16.85 | 16.90 | 16.65 | 16.70 | 16.70 | 19,000 |
19 Apr 2024 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 11,000 |
18 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5,000 |
17 Apr 2024 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | 9,000 |
16 Apr 2024 | 16.80 | 16.85 | 16.60 | 16.80 | 16.80 | 34,000 |
15 Apr 2024 | 16.80 | 16.95 | 16.70 | 16.90 | 16.90 | 38,000 |
12 Apr 2024 | 17.10 | 17.15 | 17.05 | 17.10 | 17.10 | 18,000 |
11 Apr 2024 | 17.15 | 17.35 | 17.10 | 17.20 | 17.20 | 12,000 |
10 Apr 2024 | 17.10 | 17.25 | 17.10 | 17.20 | 17.20 | 48,000 |
09 Apr 2024 | 17.15 | 17.20 | 17.10 | 17.10 | 17.10 | 40,000 |
08 Apr 2024 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | 12,000 |
03 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
02 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 20,000 |
01 Apr 2024 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | 29,000 |
29 Mar 2024 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | 29,000 |
28 Mar 2024 | 17.05 | 17.15 | 17.00 | 17.15 | 17.15 | 21,000 |
27 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5,000 |
26 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Mar 2024 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 17,000 |
21 Mar 2024 | 16.75 | 16.90 | 16.75 | 16.80 | 16.80 | 23,000 |
20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
19 Mar 2024 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | 31,000 |
18 Mar 2024 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | 11,000 |
15 Mar 2024 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | 11,000 |
14 Mar 2024 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 88,000 |
13 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
12 Mar 2024 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | 15,000 |
11 Mar 2024 | 17.05 | 17.35 | 17.05 | 17.30 | 17.30 | 17,000 |
08 Mar 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 17.05 | 29,000 |
07 Mar 2024 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | 25,000 |
06 Mar 2024 | 17.35 | 17.45 | 17.35 | 17.35 | 17.35 | 12,000 |
05 Mar 2024 | 17.35 | 17.35 | 17.25 | 17.35 | 17.35 | 46,000 |
04 Mar 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 18,000 |
01 Mar 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | 21,000 |
29 Feb 2024 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | 30,000 |
27 Feb 2024 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | 12,000 |
26 Feb 2024 | 17.30 | 17.50 | 17.05 | 17.20 | 17.20 | 57,000 |
23 Feb 2024 | 17.25 | 17.40 | 17.10 | 17.35 | 17.35 | 25,000 |
22 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | 19,000 |
21 Feb 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 18,000 |
20 Feb 2024 | 17.20 | 17.30 | 17.15 | 17.25 | 17.25 | 34,000 |
19 Feb 2024 | 17.30 | 17.30 | 17.15 | 17.25 | 17.25 | 14,000 |
16 Feb 2024 | 17.30 | 17.45 | 17.10 | 17.30 | 17.30 | 18,000 |
15 Feb 2024 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | 11,000 |
05 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5,000 |
01 Feb 2024 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 4,000 |
31 Jan 2024 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | 4,000 |
30 Jan 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 3,000 |
29 Jan 2024 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 10,000 |
26 Jan 2024 | 17.20 | 17.35 | 17.20 | 17.30 | 17.30 | 24,000 |
25 Jan 2024 | 17.20 | 17.30 | 17.15 | 17.25 | 17.25 | 27,000 |
24 Jan 2024 | 17.00 | 17.20 | 17.00 | 17.15 | 17.15 | 23,000 |
23 Jan 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 31,000 |
22 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 3,000 |
19 Jan 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 28,000 |
18 Jan 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 11,000 |
17 Jan 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 46,000 |
16 Jan 2024 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 15,000 |
15 Jan 2024 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 37,000 |
12 Jan 2024 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 29,000 |
11 Jan 2024 | 16.80 | 17.00 | 16.75 | 16.90 | 16.90 | 41,000 |
10 Jan 2024 | 17.05 | 17.05 | 16.80 | 16.90 | 16.90 | 18,000 |
09 Jan 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 37,000 |
08 Jan 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 5,000 |
05 Jan 2024 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | 45,000 |
04 Jan 2024 | 17.15 | 17.20 | 17.05 | 17.05 | 17.05 | 40,000 |
03 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3,000 |
02 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 5,000 |
29 Dec 2023 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 12,000 |
28 Dec 2023 | 17.35 | 17.40 | 17.20 | 17.30 | 17.30 | 18,000 |
27 Dec 2023 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 6,000 |
26 Dec 2023 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | 125,000 |
25 Dec 2023 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | 125,000 |
22 Dec 2023 | 17.20 | 17.20 | 17.15 | 17.20 | 17.20 | 130,000 |
21 Dec 2023 | 17.15 | 17.25 | 17.15 | 17.20 | 17.20 | 112,000 |
20 Dec 2023 | 17.30 | 17.30 | 17.05 | 17.15 | 17.15 | 143,000 |
19 Dec 2023 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 122,000 |
18 Dec 2023 | 17.30 | 17.30 | 17.20 | 17.25 | 17.25 | 134,000 |
15 Dec 2023 | 17.30 | 17.45 | 17.25 | 17.30 | 17.30 | 144,000 |
14 Dec 2023 | 17.40 | 17.40 | 17.25 | 17.30 | 17.30 | 167,000 |
13 Dec 2023 | 17.45 | 17.45 | 17.20 | 17.40 | 17.40 | 131,000 |
12 Dec 2023 | 17.45 | 17.70 | 17.45 | 17.45 | 17.45 | 90,000 |
11 Dec 2023 | 17.65 | 17.65 | 17.45 | 17.50 | 17.50 | 124,000 |
08 Dec 2023 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | 198,000 |
07 Dec 2023 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 135,000 |
06 Dec 2023 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 126,000 |
05 Dec 2023 | 17.40 | 17.55 | 17.35 | 17.55 | 17.55 | 151,000 |
04 Dec 2023 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 115,000 |
01 Dec 2023 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 127,000 |
30 Nov 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 80,000 |
29 Nov 2023 | 17.35 | 17.40 | 17.25 | 17.35 | 17.35 | 86,000 |
28 Nov 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 77,000 |
27 Nov 2023 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | 38,000 |
24 Nov 2023 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |