Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.50 | 16.50 | 15,304 |
23 Apr 2024 | 17.00 | 16.75 | 15.00 | 16.50 | 16.50 | 126,050 |
22 Apr 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 40 |
19 Apr 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 111,215 |
18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
17 Apr 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 6,318 |
16 Apr 2024 | 17.00 | 14.00 | 13.00 | 17.00 | 17.00 | 200,000 |
15 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Apr 2024 | 17.00 | 16.98 | 16.13 | 17.00 | 17.00 | 14,000 |
10 Apr 2024 | 18.50 | 18.53 | 16.00 | 17.00 | 17.00 | 232,568 |
09 Apr 2024 | 18.50 | 18.53 | 17.09 | 18.50 | 18.50 | 197,934 |
08 Apr 2024 | 18.50 | 19.35 | 17.55 | 18.50 | 18.50 | 106,449 |
05 Apr 2024 | 18.50 | 18.70 | 17.18 | 18.50 | 18.50 | 218,393 |
04 Apr 2024 | 17.50 | 18.77 | 18.77 | 18.50 | 18.50 | 164,349 |
03 Apr 2024 | 17.00 | 16.90 | 16.25 | 17.00 | 17.00 | 57,150 |
02 Apr 2024 | 17.00 | 17.75 | 16.00 | 17.00 | 17.00 | 115,070 |
28 Mar 2024 | 17.00 | 17.25 | 16.25 | 17.00 | 17.00 | 120,733 |
27 Mar 2024 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | 533 |
26 Mar 2024 | 17.50 | 16.36 | 16.09 | 17.00 | 17.00 | 59,048 |
25 Mar 2024 | 17.50 | 18.25 | 16.00 | 17.50 | 17.50 | 96,574 |
22 Mar 2024 | 17.50 | 16.70 | 16.00 | 17.50 | 17.50 | 141,189 |
21 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
20 Mar 2024 | 17.50 | 16.90 | 15.20 | 17.50 | 17.50 | 110,395 |
19 Mar 2024 | 17.50 | 16.00 | 16.00 | 17.50 | 17.50 | 7,500 |
18 Mar 2024 | 17.50 | 17.00 | 16.00 | 17.50 | 17.50 | 2,307 |
15 Mar 2024 | 17.50 | 17.24 | 16.00 | 17.50 | 17.50 | 50,516 |
14 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 Mar 2024 | 17.50 | 16.09 | 16.00 | 17.50 | 17.50 | 21,694 |
12 Mar 2024 | 17.50 | 17.24 | 16.11 | 17.50 | 17.50 | 97,000 |
11 Mar 2024 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | 100,503 |
08 Mar 2024 | 16.50 | 18.96 | 16.00 | 17.50 | 17.50 | 65,474 |
07 Mar 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 10 |
06 Mar 2024 | 16.50 | 17.00 | 16.22 | 16.50 | 16.50 | 20,665 |
05 Mar 2024 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | 147 |
04 Mar 2024 | 16.50 | 17.00 | 16.22 | 16.50 | 16.50 | 11,166 |
01 Mar 2024 | 16.50 | 16.17 | 16.17 | 16.50 | 16.50 | 31,004 |
29 Feb 2024 | 17.00 | 16.85 | 16.00 | 16.50 | 16.50 | 300,942 |
28 Feb 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3,791 |
27 Feb 2024 | 17.00 | 17.48 | 16.00 | 17.00 | 17.00 | 28,019 |
26 Feb 2024 | 17.00 | 16.15 | 16.15 | 17.00 | 17.00 | 100 |
23 Feb 2024 | 17.00 | 16.90 | 16.21 | 17.00 | 17.00 | 11,900 |
22 Feb 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 26,004 |
21 Feb 2024 | 17.00 | 18.00 | 16.21 | 17.00 | 17.00 | 29,626 |
20 Feb 2024 | 17.50 | 17.13 | 16.55 | 17.00 | 17.00 | 22,046 |
19 Feb 2024 | 18.00 | 18.19 | 16.14 | 17.50 | 17.50 | 40,500 |
16 Feb 2024 | 18.00 | 17.25 | 17.15 | 18.00 | 18.00 | 36,759 |
15 Feb 2024 | 18.00 | 17.33 | 17.08 | 18.00 | 18.00 | 52,176 |
14 Feb 2024 | 18.00 | 17.36 | 17.36 | 18.00 | 18.00 | 6,504 |
13 Feb 2024 | 18.00 | 18.25 | 17.33 | 18.00 | 18.00 | 48,675 |
12 Feb 2024 | 18.00 | 18.50 | 17.84 | 18.00 | 18.00 | 170,500 |
09 Feb 2024 | 18.00 | 19.70 | 17.55 | 18.00 | 18.00 | 60,000 |
08 Feb 2024 | 17.50 | 19.00 | 17.70 | 18.00 | 18.00 | 37,926 |
07 Feb 2024 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | 138 |
06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
02 Feb 2024 | 17.50 | 16.30 | 16.30 | 17.50 | 17.50 | 50,000 |
01 Feb 2024 | 17.50 | 17.10 | 17.10 | 17.50 | 17.50 | 607 |
31 Jan 2024 | 17.50 | 17.25 | 16.50 | 17.50 | 17.50 | 65,456 |
30 Jan 2024 | 17.50 | 17.05 | 16.10 | 17.50 | 17.50 | 229,775 |
29 Jan 2024 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | 2,543 |
26 Jan 2024 | 18.75 | 17.50 | 16.60 | 17.50 | 17.50 | 110,000 |
25 Jan 2024 | 18.75 | 17.75 | 17.75 | 18.75 | 18.75 | 299 |
24 Jan 2024 | 18.75 | 18.94 | 17.50 | 18.75 | 18.75 | 50,528 |
23 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
22 Jan 2024 | 18.75 | 20.00 | 17.50 | 18.75 | 18.75 | 60,030 |
19 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
18 Jan 2024 | 19.00 | 17.00 | 17.00 | 18.75 | 18.75 | 22,180 |
17 Jan 2024 | 19.50 | 19.20 | 18.00 | 19.00 | 19.00 | 32,050 |
16 Jan 2024 | 18.50 | 19.25 | 19.00 | 19.50 | 19.50 | 57,002 |
15 Jan 2024 | 18.95 | 19.00 | 17.55 | 18.50 | 18.50 | 163,505 |
12 Jan 2024 | 18.50 | 19.00 | 18.79 | 18.50 | 18.50 | 25,158 |
11 Jan 2024 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | 75,002 |
10 Jan 2024 | 18.00 | 18.64 | 18.00 | 18.50 | 18.50 | 55,500 |
09 Jan 2024 | 18.00 | 17.48 | 17.48 | 18.00 | 18.00 | 80 |
08 Jan 2024 | 18.00 | 17.41 | 17.41 | 18.00 | 18.00 | 250 |
05 Jan 2024 | 18.50 | 18.40 | 18.00 | 18.00 | 18.00 | 90,934 |
04 Jan 2024 | 21.00 | 21.98 | 18.00 | 18.50 | 18.50 | 95,268 |
03 Jan 2024 | 21.00 | 21.45 | 19.50 | 21.00 | 21.00 | 41,922 |
02 Jan 2024 | 19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 311,403 |
29 Dec 2023 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 75,666 |
28 Dec 2023 | 18.00 | 19.00 | 17.10 | 18.50 | 18.50 | 64,217 |
27 Dec 2023 | 17.25 | 19.00 | 17.10 | 18.00 | 18.00 | 194,599 |
22 Dec 2023 | 16.00 | 16.99 | 15.65 | 17.25 | 17.25 | 100,104 |
21 Dec 2023 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,029,025 |
20 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 203,640 |
19 Dec 2023 | 16.25 | 15.86 | 15.50 | 16.25 | 16.25 | 25,350 |
18 Dec 2023 | 16.50 | 16.00 | 15.88 | 16.25 | 16.25 | 60,095 |
15 Dec 2023 | 17.50 | 16.00 | 15.75 | 16.50 | 16.50 | 25,062 |
14 Dec 2023 | 17.50 | 17.00 | 16.10 | 17.50 | 17.50 | 26,000 |
13 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
12 Dec 2023 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 25,000 |
11 Dec 2023 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 1,344 |
08 Dec 2023 | 17.50 | 17.65 | 17.03 | 17.50 | 17.50 | 45,000 |
07 Dec 2023 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | 27,777 |
06 Dec 2023 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | 55,912 |
05 Dec 2023 | 18.00 | 16.10 | 16.10 | 17.50 | 17.50 | 50,000 |
04 Dec 2023 | 18.50 | 18.06 | 17.06 | 18.00 | 18.00 | 29,622 |
01 Dec 2023 | 18.50 | 19.00 | 18.03 | 18.50 | 18.50 | 60,836 |
30 Nov 2023 | 18.00 | 18.35 | 18.10 | 18.50 | 18.50 | 35,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |