Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | 12,018 |
02 May 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 50,000 |
30 Apr 2024 | 18.85 | 18.85 | 18.75 | 18.80 | 18.80 | 17,000 |
29 Apr 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 16,000 |
26 Apr 2024 | 18.60 | 18.70 | 18.60 | 18.65 | 18.65 | 30,000 |
25 Apr 2024 | 18.55 | 18.70 | 18.55 | 18.60 | 18.60 | 15,000 |
24 Apr 2024 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | 32,000 |
23 Apr 2024 | 18.80 | 19.20 | 18.75 | 19.15 | 19.15 | 81,000 |
22 Apr 2024 | 18.80 | 19.00 | 18.70 | 18.75 | 18.75 | 39,000 |
19 Apr 2024 | 19.05 | 19.30 | 18.50 | 18.50 | 18.50 | 133,000 |
18 Apr 2024 | 18.85 | 19.50 | 18.80 | 19.05 | 19.05 | 80,000 |
17 Apr 2024 | 18.75 | 19.00 | 18.75 | 18.80 | 18.80 | 54,000 |
16 Apr 2024 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | 70,000 |
15 Apr 2024 | 18.75 | 18.80 | 18.60 | 18.80 | 18.80 | 51,000 |
12 Apr 2024 | 18.60 | 19.20 | 18.60 | 18.80 | 18.80 | 68,000 |
11 Apr 2024 | 18.65 | 18.70 | 18.55 | 18.55 | 18.55 | 59,000 |
10 Apr 2024 | 18.50 | 18.75 | 18.45 | 18.75 | 18.75 | 33,000 |
09 Apr 2024 | 18.30 | 18.55 | 18.30 | 18.45 | 18.45 | 65,000 |
08 Apr 2024 | 18.20 | 18.35 | 18.20 | 18.30 | 18.30 | 41,000 |
03 Apr 2024 | 18.50 | 18.55 | 18.35 | 18.35 | 18.35 | 37,000 |
02 Apr 2024 | 18.40 | 18.50 | 18.35 | 18.40 | 18.40 | 23,000 |
01 Apr 2024 | 18.30 | 18.45 | 18.10 | 18.40 | 18.40 | 83,000 |
29 Mar 2024 | 18.70 | 18.70 | 18.20 | 18.45 | 18.45 | 71,000 |
28 Mar 2024 | 18.65 | 18.90 | 18.65 | 18.70 | 18.70 | 19,000 |
27 Mar 2024 | 18.65 | 18.90 | 18.65 | 18.65 | 18.65 | 46,000 |
26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 Mar 2024 | 18.80 | 19.05 | 18.80 | 19.00 | 19.00 | 75,000 |
21 Mar 2024 | 18.60 | 18.95 | 18.50 | 18.80 | 18.80 | 228,000 |
20 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
19 Mar 2024 | 18.25 | 18.30 | 18.20 | 18.30 | 18.30 | 35,000 |
18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
15 Mar 2024 | 18.40 | 18.45 | 18.10 | 18.25 | 18.25 | 65,000 |
14 Mar 2024 | 18.30 | 18.50 | 18.20 | 18.35 | 18.35 | 41,000 |
13 Mar 2024 | 18.55 | 18.75 | 18.25 | 18.25 | 18.25 | 68,000 |
12 Mar 2024 | 18.35 | 18.55 | 18.35 | 18.40 | 18.40 | 34,000 |
11 Mar 2024 | 18.10 | 18.45 | 18.10 | 18.35 | 18.35 | 68,000 |
08 Mar 2024 | 18.80 | 18.80 | 18.15 | 18.25 | 18.25 | 126,000 |
07 Mar 2024 | 19.05 | 19.10 | 18.75 | 18.75 | 18.75 | 65,000 |
06 Mar 2024 | 18.65 | 19.25 | 18.65 | 18.90 | 18.90 | 120,000 |
05 Mar 2024 | 19.05 | 19.05 | 18.65 | 18.65 | 18.65 | 106,000 |
04 Mar 2024 | 19.10 | 19.20 | 18.90 | 19.00 | 19.00 | 104,000 |
01 Mar 2024 | 19.30 | 19.75 | 19.00 | 19.05 | 19.05 | 132,000 |
29 Feb 2024 | 19.15 | 19.80 | 18.85 | 19.30 | 19.30 | 213,000 |
27 Feb 2024 | 19.10 | 19.45 | 18.50 | 18.65 | 18.65 | 253,000 |
26 Feb 2024 | 19.60 | 19.80 | 18.55 | 18.90 | 18.90 | 968,000 |
23 Feb 2024 | 20.00 | 21.25 | 19.20 | 20.15 | 20.15 | 1,786,000 |
22 Feb 2024 | 19.40 | 19.60 | 19.05 | 19.35 | 19.35 | 217,000 |
21 Feb 2024 | 20.60 | 21.00 | 19.30 | 19.30 | 19.30 | 851,000 |
20 Feb 2024 | 18.95 | 20.60 | 18.95 | 20.60 | 20.60 | 518,000 |
19 Feb 2024 | 17.95 | 18.85 | 17.95 | 18.75 | 18.75 | 118,000 |
16 Feb 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 23,000 |
15 Feb 2024 | 17.70 | 17.75 | 17.60 | 17.75 | 17.75 | 38,000 |
05 Feb 2024 | 17.65 | 17.65 | 17.55 | 17.55 | 17.55 | 42,000 |
02 Feb 2024 | 17.65 | 17.75 | 17.55 | 17.60 | 17.60 | 46,000 |
01 Feb 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 5,000 |
31 Jan 2024 | 17.60 | 17.80 | 17.50 | 17.50 | 17.50 | 28,000 |
30 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.75 | 17.75 | 8,000 |
29 Jan 2024 | 18.25 | 18.40 | 17.90 | 17.90 | 17.90 | 44,000 |
26 Jan 2024 | 18.25 | 18.35 | 17.80 | 17.80 | 17.80 | 38,000 |
25 Jan 2024 | 18.25 | 18.95 | 18.10 | 18.20 | 18.20 | 192,000 |
24 Jan 2024 | 17.60 | 18.25 | 17.55 | 18.20 | 18.20 | 110,000 |
23 Jan 2024 | 17.60 | 17.60 | 17.50 | 17.55 | 17.55 | 38,000 |
22 Jan 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 17.55 | 30,000 |
19 Jan 2024 | 17.60 | 17.70 | 17.55 | 17.70 | 17.70 | 65,000 |
18 Jan 2024 | 17.10 | 17.85 | 17.10 | 17.60 | 17.60 | 244,000 |
17 Jan 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 32,000 |
16 Jan 2024 | 17.25 | 17.30 | 17.25 | 17.25 | 17.25 | 25,000 |
15 Jan 2024 | 17.15 | 17.60 | 17.05 | 17.25 | 17.25 | 29,000 |
12 Jan 2024 | 17.20 | 17.25 | 17.10 | 17.15 | 17.15 | 20,000 |
11 Jan 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 73,000 |
10 Jan 2024 | 17.45 | 17.55 | 17.05 | 17.05 | 17.05 | 109,000 |
09 Jan 2024 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 154,000 |
08 Jan 2024 | 17.35 | 17.45 | 16.95 | 17.05 | 17.05 | 384,000 |
05 Jan 2024 | 17.70 | 18.85 | 17.50 | 17.50 | 17.50 | 1,933,000 |
04 Jan 2024 | 17.10 | 17.15 | 17.05 | 17.15 | 17.15 | 57,000 |
03 Jan 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 34,000 |
02 Jan 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 3,000 |
29 Dec 2023 | 17.05 | 17.10 | 17.00 | 17.05 | 17.05 | 35,000 |
28 Dec 2023 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 21,000 |
27 Dec 2023 | 17.55 | 17.55 | 17.05 | 17.05 | 17.05 | 38,000 |
26 Dec 2023 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 32,000 |
25 Dec 2023 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 15,000 |
22 Dec 2023 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 15,000 |
21 Dec 2023 | 17.05 | 17.10 | 16.95 | 17.00 | 17.00 | 72,000 |
20 Dec 2023 | 17.05 | 17.15 | 17.00 | 17.10 | 17.10 | 32,000 |
19 Dec 2023 | 17.00 | 17.10 | 17.00 | 17.05 | 17.05 | 47,000 |
18 Dec 2023 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | 25,000 |
15 Dec 2023 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | 27,000 |
14 Dec 2023 | 17.30 | 17.40 | 17.25 | 17.30 | 17.30 | 28,000 |
13 Dec 2023 | 17.20 | 17.40 | 17.20 | 17.25 | 17.25 | 26,000 |
12 Dec 2023 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | 25,000 |
11 Dec 2023 | 17.10 | 17.25 | 17.05 | 17.15 | 17.15 | 58,000 |
08 Dec 2023 | 17.10 | 17.15 | 17.05 | 17.10 | 17.10 | 46,000 |
07 Dec 2023 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 20,000 |
06 Dec 2023 | 17.00 | 17.15 | 17.00 | 17.10 | 17.10 | 20,000 |
05 Dec 2023 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 12,000 |
04 Dec 2023 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | 5,000 |
01 Dec 2023 | 17.20 | 17.25 | 17.15 | 17.25 | 17.25 | 28,000 |
30 Nov 2023 | 17.15 | 17.20 | 17.00 | 17.00 | 17.00 | 38,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |