Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 75,075 |
20 May 2024 | 16.25 | 17.50 | 16.00 | 16.50 | 16.50 | 1,193,626 |
17 May 2024 | 15.75 | 16.76 | 15.00 | 16.00 | 16.00 | 1,064,582 |
16 May 2024 | 15.75 | 16.50 | 15.65 | 15.75 | 15.75 | 141,415 |
15 May 2024 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | 774 |
14 May 2024 | 16.00 | 16.10 | 14.66 | 15.75 | 15.75 | 240,181 |
13 May 2024 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | 1,815 |
10 May 2024 | 16.00 | 16.24 | 15.95 | 16.00 | 16.00 | 386,726 |
09 May 2024 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 84,092 |
08 May 2024 | 16.00 | 16.50 | 15.82 | 16.00 | 16.00 | 617,053 |
07 May 2024 | 15.75 | 16.25 | 15.35 | 16.00 | 16.00 | 619,336 |
03 May 2024 | 16.00 | 16.00 | 15.31 | 15.75 | 15.75 | 180,686 |
02 May 2024 | 16.00 | 15.89 | 15.75 | 16.00 | 16.00 | 60,000 |
01 May 2024 | 16.00 | 16.50 | 15.25 | 16.00 | 16.00 | 88,172 |
30 Apr 2024 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | 44,195 |
29 Apr 2024 | 16.00 | 17.00 | 15.50 | 16.25 | 16.25 | 243,242 |
26 Apr 2024 | 16.50 | 16.50 | 15.25 | 16.00 | 16.00 | 506,286 |
25 Apr 2024 | 16.50 | 17.00 | 16.18 | 16.50 | 16.50 | 50,063 |
24 Apr 2024 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 190,017 |
23 Apr 2024 | 16.50 | 17.00 | 16.17 | 16.50 | 16.50 | 845 |
22 Apr 2024 | 16.50 | 16.15 | 16.00 | 16.50 | 16.50 | 41,188 |
19 Apr 2024 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | 134 |
18 Apr 2024 | 16.50 | 17.00 | 16.17 | 16.50 | 16.50 | 32,385 |
17 Apr 2024 | 16.50 | 17.00 | 16.49 | 16.50 | 16.50 | 71,328 |
16 Apr 2024 | 17.00 | 18.30 | 16.00 | 16.80 | 16.80 | 708,372 |
15 Apr 2024 | 17.00 | 16.90 | 16.00 | 17.00 | 17.00 | 419,948 |
12 Apr 2024 | 17.00 | 18.00 | 16.60 | 17.00 | 17.00 | 94,158 |
11 Apr 2024 | 17.00 | 16.90 | 16.14 | 17.00 | 17.00 | 317,894 |
10 Apr 2024 | 17.00 | 17.10 | 17.10 | 17.00 | 17.00 | 1,607 |
09 Apr 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 505,145 |
08 Apr 2024 | 17.00 | 18.00 | 16.65 | 17.00 | 17.00 | 95,731 |
05 Apr 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 619,472 |
04 Apr 2024 | 17.00 | 17.24 | 17.24 | 17.00 | 17.00 | 99,979 |
03 Apr 2024 | 17.00 | 17.33 | 17.33 | 17.00 | 17.00 | 12,000 |
02 Apr 2024 | 17.00 | 17.44 | 16.00 | 17.00 | 17.00 | 218,944 |
28 Mar 2024 | 17.00 | 18.00 | 17.15 | 17.00 | 17.00 | 8,616 |
27 Mar 2024 | 17.00 | 17.20 | 16.00 | 17.00 | 17.00 | 36,466 |
26 Mar 2024 | 17.00 | 17.50 | 16.00 | 17.00 | 17.00 | 21,699 |
25 Mar 2024 | 17.50 | 18.00 | 16.40 | 17.00 | 17.00 | 174,465 |
22 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.70 | 17.70 | 34,094 |
21 Mar 2024 | 18.35 | 18.70 | 17.00 | 17.50 | 17.50 | 402,855 |
20 Mar 2024 | 18.00 | 19.00 | 18.00 | 18.35 | 18.35 | 56,730 |
19 Mar 2024 | 18.50 | 19.00 | 17.00 | 18.50 | 18.50 | 155,867 |
18 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.70 | 18.70 | 17,604 |
15 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 912,452 |
14 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 15,360 |
13 Mar 2024 | 18.50 | 18.57 | 18.00 | 18.50 | 18.50 | 44,255 |
12 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 13,782 |
11 Mar 2024 | 18.75 | 18.70 | 18.05 | 18.50 | 18.50 | 3,438 |
08 Mar 2024 | 18.75 | 18.75 | 18.64 | 18.75 | 18.75 | 9,574 |
07 Mar 2024 | 19.00 | 19.15 | 18.50 | 18.75 | 18.75 | 46,616 |
06 Mar 2024 | 19.00 | 19.75 | 18.50 | 19.00 | 19.00 | 498,797 |
05 Mar 2024 | 18.75 | 19.50 | 18.00 | 18.50 | 18.50 | 467,665 |
04 Mar 2024 | 19.70 | 20.00 | 17.63 | 19.50 | 19.50 | 1,938,864 |
01 Mar 2024 | 20.20 | 21.00 | 19.40 | 19.70 | 19.70 | 867,102 |
29 Feb 2024 | 20.20 | 20.00 | 19.40 | 20.20 | 20.20 | 665,376 |
28 Feb 2024 | 20.00 | 20.00 | 19.68 | 20.20 | 20.20 | 84,297 |
27 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Feb 2024 | 20.20 | 21.00 | 19.40 | 20.20 | 20.20 | 210,605 |
23 Feb 2024 | 19.70 | 21.00 | 19.50 | 20.20 | 20.20 | 39,447 |
22 Feb 2024 | 19.70 | 19.78 | 19.50 | 19.70 | 19.70 | 52,458 |
21 Feb 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 542,326 |
20 Feb 2024 | 19.70 | 19.84 | 19.41 | 19.70 | 19.70 | 1,154 |
19 Feb 2024 | 19.70 | 19.87 | 19.65 | 19.70 | 19.70 | 58,047 |
16 Feb 2024 | 19.70 | 19.68 | 19.50 | 19.70 | 19.70 | 146,027 |
15 Feb 2024 | 19.70 | 19.80 | 19.40 | 19.70 | 19.70 | 604,924 |
14 Feb 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.70 | 11,585 |
13 Feb 2024 | 19.70 | 19.82 | 19.81 | 19.70 | 19.70 | 654 |
12 Feb 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 201,920 |
09 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
08 Feb 2024 | 20.20 | 20.15 | 19.40 | 19.70 | 19.70 | 32,231 |
07 Feb 2024 | 20.00 | 20.15 | 19.00 | 20.20 | 20.20 | 15,500 |
06 Feb 2024 | 20.20 | 20.18 | 19.40 | 20.20 | 20.20 | 6,850 |
05 Feb 2024 | 20.20 | 21.00 | 19.66 | 20.20 | 20.20 | 9,251 |
02 Feb 2024 | 20.20 | 20.30 | 19.40 | 20.20 | 20.20 | 131,728 |
01 Feb 2024 | 20.20 | 20.40 | 19.72 | 20.20 | 20.20 | 5,494 |
31 Jan 2024 | 20.70 | 21.00 | 19.45 | 20.20 | 20.20 | 176,622 |
30 Jan 2024 | 21.50 | 21.10 | 20.00 | 20.00 | 20.00 | 177,477 |
29 Jan 2024 | 21.50 | 21.20 | 21.02 | 21.50 | 21.50 | 98,107 |
26 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 227,951 |
25 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 218,775 |
24 Jan 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 427,595 |
23 Jan 2024 | 22.50 | 22.00 | 20.55 | 21.50 | 21.50 | 160,677 |
22 Jan 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 3,131 |
19 Jan 2024 | 22.50 | 23.00 | 21.10 | 22.50 | 22.50 | 740,472 |
18 Jan 2024 | 22.50 | 22.50 | 22.15 | 22.50 | 22.50 | 63,430 |
17 Jan 2024 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 202,227 |
16 Jan 2024 | 22.50 | 22.75 | 22.00 | 22.50 | 22.50 | 202,691 |
15 Jan 2024 | 22.80 | 25.00 | 22.00 | 22.50 | 22.50 | 344,193 |
12 Jan 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 244,665 |
11 Jan 2024 | 22.00 | 23.00 | 21.00 | 24.00 | 24.00 | 494,934 |
10 Jan 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 100,004 |
09 Jan 2024 | 22.00 | 22.70 | 21.35 | 22.00 | 22.00 | 229,091 |
08 Jan 2024 | 22.50 | 24.00 | 21.00 | 21.00 | 21.00 | 183,383 |
05 Jan 2024 | 22.50 | 23.00 | 21.50 | 22.50 | 22.50 | 68,587 |
04 Jan 2024 | 21.00 | 24.00 | 20.00 | 22.50 | 22.50 | 1,273,551 |
03 Jan 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 65,660 |
02 Jan 2024 | 19.00 | 20.90 | 19.40 | 20.00 | 20.00 | 142,105 |
29 Dec 2023 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | 113,337 |
28 Dec 2023 | 18.25 | 19.00 | 17.75 | 18.70 | 18.70 | 59,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |