Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
02 May 2024 | 17.51 | 17.51 | 17.50 | 17.48 | 17.48 | 322 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.04 | 17.95 | 17.93 | 17.95 | 17.95 | 14 |
29 Apr 2024 | 17.98 | 17.95 | 17.95 | 17.95 | 17.95 | 1,292 |
26 Apr 2024 | 17.91 | 18.00 | 17.74 | 17.99 | 17.99 | 12,585 |
25 Apr 2024 | 17.46 | 17.26 | 17.26 | 17.26 | 17.26 | 23,576 |
24 Apr 2024 | 17.87 | 17.75 | 17.75 | 17.75 | 17.75 | 10,294 |
23 Apr 2024 | 17.49 | 17.51 | 17.51 | 17.51 | 17.51 | 40 |
22 Apr 2024 | 17.28 | 17.27 | 17.22 | 17.26 | 17.26 | 3,935 |
19 Apr 2024 | 17.20 | 17.27 | 17.27 | 17.27 | 17.27 | 50,020 |
18 Apr 2024 | 17.63 | 17.73 | 17.73 | 17.73 | 17.73 | 10 |
17 Apr 2024 | 17.79 | 17.67 | 17.67 | 17.67 | 17.67 | 1,112 |
16 Apr 2024 | 17.88 | 17.92 | 17.84 | 17.92 | 17.92 | 220 |
15 Apr 2024 | 18.52 | 18.48 | 18.48 | 18.48 | 18.48 | 1,728 |
12 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
11 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
10 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
09 Apr 2024 | 18.47 | 18.23 | 18.23 | 18.23 | 18.23 | 54 |
08 Apr 2024 | 18.33 | 18.28 | 18.28 | 18.28 | 18.28 | 10 |
05 Apr 2024 | 18.19 | 18.02 | 17.98 | 18.02 | 18.02 | 66,020 |
04 Apr 2024 | 18.70 | 18.51 | 18.38 | 18.38 | 18.38 | 60,074 |
03 Apr 2024 | 18.69 | 18.52 | 18.47 | 18.49 | 18.49 | 53 |
02 Apr 2024 | 19.15 | 18.48 | 18.48 | 18.48 | 18.48 | 262 |
28 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
27 Mar 2024 | 18.61 | 18.50 | 18.50 | 18.50 | 18.50 | 188 |
26 Mar 2024 | 18.78 | 18.48 | 18.48 | 18.48 | 18.48 | 100 |
25 Mar 2024 | 18.71 | 18.49 | 18.47 | 18.49 | 18.49 | 6,303 |
22 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 65,432 |
21 Mar 2024 | 18.36 | 18.60 | 18.60 | 18.60 | 18.60 | 50 |
20 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3 |
19 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 102 |
18 Mar 2024 | 17.64 | 17.79 | 17.55 | 17.55 | 17.55 | 48,514 |
15 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
14 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
13 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
12 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
11 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
08 Mar 2024 | 17.73 | 17.74 | 17.74 | 17.74 | 17.74 | 3 |
07 Mar 2024 | 17.60 | 17.55 | 17.55 | 17.55 | 17.55 | 4 |
06 Mar 2024 | 17.49 | 17.52 | 17.52 | 17.52 | 17.52 | 1,701 |
05 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
04 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 193,000 |
01 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 166 |
29 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
28 Feb 2024 | 17.73 | 17.47 | 17.47 | 17.47 | 17.47 | 4,944 |
27 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
26 Feb 2024 | 17.54 | 17.49 | 17.49 | 17.49 | 17.49 | 5,928 |
23 Feb 2024 | 17.55 | 17.57 | 17.57 | 17.57 | 17.57 | 600 |
22 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
21 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
20 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
19 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
16 Feb 2024 | 17.34 | 17.43 | 17.43 | 17.43 | 17.43 | 524 |
15 Feb 2024 | 17.42 | 17.32 | 17.32 | 17.32 | 17.32 | 160 |
14 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
13 Feb 2024 | 17.36 | 17.16 | 17.16 | 17.16 | 17.16 | 224 |
12 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
09 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 500,000 |
08 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
07 Feb 2024 | 17.04 | 17.11 | 17.11 | 17.11 | 17.11 | 3,630 |
06 Feb 2024 | 16.82 | 16.91 | 16.91 | 16.91 | 16.91 | 594 |
05 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 110,000 |
02 Feb 2024 | 16.39 | 16.79 | 16.79 | 16.79 | 16.79 | 12,882 |
01 Feb 2024 | 16.39 | 16.08 | 15.75 | 16.08 | 16.08 | 31,906 |
31 Jan 2024 | 16.68 | 16.20 | 16.20 | 16.20 | 16.20 | 4,012 |
30 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
29 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
26 Jan 2024 | 16.42 | 16.30 | 16.30 | 16.30 | 16.30 | 22,180 |
25 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
24 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
23 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
22 Jan 2024 | 15.99 | 15.92 | 15.92 | 15.92 | 15.92 | 13,814 |
19 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
18 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
17 Jan 2024 | 15.22 | 15.29 | 15.29 | 15.29 | 15.29 | 1,310 |
16 Jan 2024 | 15.13 | 15.41 | 15.41 | 15.41 | 15.41 | 652 |
15 Jan 2024 | 15.45 | 15.25 | 15.25 | 15.25 | 15.25 | 36,050 |
12 Jan 2024 | 15.15 | 15.22 | 15.22 | 15.22 | 15.22 | 170 |
11 Jan 2024 | 15.22 | 15.05 | 15.05 | 15.05 | 15.05 | 3,884 |
10 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 94 |
09 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
08 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
05 Jan 2024 | 14.60 | 14.77 | 14.77 | 14.77 | 14.77 | 1,692 |
04 Jan 2024 | 14.86 | 14.87 | 14.87 | 14.87 | 14.87 | 506 |
03 Jan 2024 | 15.03 | 15.06 | 14.93 | 14.93 | 14.93 | 130,886 |
02 Jan 2024 | 14.90 | 15.05 | 15.05 | 15.05 | 15.05 | 280 |
29 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
28 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
27 Dec 2023 | 15.25 | 15.09 | 15.09 | 15.09 | 15.09 | 560,000 |
22 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
21 Dec 2023 | 14.79 | 14.92 | 14.92 | 14.92 | 14.92 | 658 |
20 Dec 2023 | 15.20 | 15.24 | 15.24 | 15.24 | 15.24 | 8 |
19 Dec 2023 | 15.15 | 15.18 | 15.18 | 15.18 | 15.18 | 127,800 |
18 Dec 2023 | 14.88 | 15.13 | 15.13 | 15.13 | 15.13 | 1,418 |
15 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
14 Dec 2023 | 15.00 | 14.82 | 14.82 | 14.82 | 14.82 | 722 |
13 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
12 Dec 2023 | 15.00 | 14.80 | 14.80 | 14.80 | 14.80 | 824 |
11 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |