Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.59 | 18.59 | 18.59 | 19.00 | 19.00 | 5,252 |
01 May 2024 | 19.00 | 19.30 | 18.56 | 19.00 | 19.00 | 39,576 |
30 Apr 2024 | 19.00 | 18.63 | 18.60 | 19.00 | 19.00 | 12,204 |
29 Apr 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 289,627 |
26 Apr 2024 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 82,466 |
25 Apr 2024 | 19.60 | 19.24 | 18.60 | 19.00 | 19.00 | 119,702 |
24 Apr 2024 | 19.60 | 19.31 | 19.30 | 19.60 | 19.60 | 4,704 |
23 Apr 2024 | 19.60 | 19.22 | 19.22 | 19.60 | 19.60 | 5,686 |
22 Apr 2024 | 19.60 | 19.22 | 19.22 | 19.60 | 19.60 | 4,500 |
19 Apr 2024 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 40,074 |
18 Apr 2024 | 19.60 | 19.22 | 19.22 | 19.60 | 19.60 | 5,227 |
17 Apr 2024 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 222,873 |
16 Apr 2024 | 19.70 | 19.47 | 19.40 | 19.60 | 19.60 | 50,100 |
15 Apr 2024 | 19.70 | 19.47 | 19.47 | 19.70 | 19.70 | 5 |
12 Apr 2024 | 19.70 | 19.70 | 19.47 | 19.70 | 19.70 | 7,631 |
11 Apr 2024 | 19.50 | 19.47 | 19.47 | 19.70 | 19.70 | 14,795 |
10 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
09 Apr 2024 | 19.50 | 19.26 | 19.26 | 19.50 | 19.50 | 8,174 |
08 Apr 2024 | 19.30 | 19.42 | 18.85 | 19.70 | 19.70 | 108,419 |
05 Apr 2024 | 19.30 | 18.85 | 18.81 | 19.30 | 19.30 | 10,032 |
04 Apr 2024 | 19.00 | 18.85 | 18.85 | 19.30 | 19.30 | 19,316 |
03 Apr 2024 | 18.50 | 19.00 | 18.75 | 19.00 | 19.00 | 43,377 |
02 Apr 2024 | 18.90 | 18.81 | 18.50 | 18.50 | 18.50 | 137,866 |
28 Mar 2024 | 18.90 | 19.00 | 18.81 | 18.90 | 18.90 | 50,511 |
27 Mar 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 195,952 |
26 Mar 2024 | 18.90 | 19.00 | 18.81 | 18.90 | 18.90 | 16,327 |
25 Mar 2024 | 18.95 | 18.81 | 18.50 | 18.90 | 18.90 | 244,296 |
22 Mar 2024 | 18.95 | 19.00 | 18.76 | 18.95 | 18.95 | 42,781 |
21 Mar 2024 | 18.95 | 19.00 | 18.50 | 18.95 | 18.95 | 91,780 |
20 Mar 2024 | 18.95 | 18.76 | 18.76 | 18.95 | 18.95 | 8,009 |
19 Mar 2024 | 18.95 | 19.00 | 18.76 | 18.95 | 18.95 | 138,371 |
18 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 Mar 2024 | 18.95 | 19.25 | 19.25 | 18.95 | 18.95 | 800 |
14 Mar 2024 | 18.95 | 19.50 | 18.76 | 18.95 | 18.95 | 6,602 |
13 Mar 2024 | 18.95 | 18.76 | 18.76 | 18.95 | 18.95 | 11,406 |
12 Mar 2024 | 18.95 | 19.50 | 18.44 | 18.95 | 18.95 | 59,462 |
11 Mar 2024 | 18.70 | 19.50 | 18.52 | 18.95 | 18.95 | 227,661 |
08 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
07 Mar 2024 | 18.70 | 19.00 | 18.20 | 18.70 | 18.70 | 260,125 |
06 Mar 2024 | 18.70 | 19.00 | 18.67 | 18.70 | 18.70 | 139,412 |
05 Mar 2024 | 18.70 | 19.00 | 18.64 | 18.70 | 18.70 | 44,879 |
04 Mar 2024 | 18.70 | 19.00 | 18.41 | 18.70 | 18.70 | 20,574 |
01 Mar 2024 | 18.70 | 18.58 | 18.58 | 18.70 | 18.70 | 1,372 |
29 Feb 2024 | 18.70 | 19.00 | 18.58 | 18.70 | 18.70 | 80,019 |
28 Feb 2024 | 19.50 | 19.13 | 18.50 | 18.70 | 18.70 | 174,986 |
27 Feb 2024 | 19.50 | 19.10 | 19.10 | 19.50 | 19.50 | 25,000 |
26 Feb 2024 | 19.50 | 19.80 | 19.80 | 19.50 | 19.50 | 3,000 |
23 Feb 2024 | 19.50 | 19.10 | 19.10 | 19.50 | 19.50 | 34 |
22 Feb 2024 | 20.00 | 20.00 | 19.02 | 19.50 | 19.50 | 349,753 |
21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
20 Feb 2024 | 20.00 | 19.50 | 19.30 | 20.00 | 20.00 | 50,000 |
19 Feb 2024 | 18.50 | 20.00 | 18.65 | 20.00 | 20.00 | 109,000 |
16 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 248,685 |
15 Feb 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 85,975 |
14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
13 Feb 2024 | 18.50 | 18.30 | 18.30 | 18.50 | 18.50 | 26,050 |
12 Feb 2024 | 18.50 | 19.00 | 18.25 | 18.50 | 18.50 | 37,006 |
09 Feb 2024 | 18.50 | 18.23 | 18.23 | 18.50 | 18.50 | 666 |
08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
07 Feb 2024 | 18.50 | 19.00 | 18.18 | 18.50 | 18.50 | 179,952 |
06 Feb 2024 | 18.50 | 19.00 | 18.15 | 18.50 | 18.50 | 50,401 |
05 Feb 2024 | 18.50 | 18.15 | 18.15 | 18.50 | 18.50 | 6,902 |
02 Feb 2024 | 18.25 | 19.00 | 18.20 | 18.50 | 18.50 | 38,493 |
01 Feb 2024 | 18.50 | 18.00 | 18.00 | 18.25 | 18.25 | 3,300 |
31 Jan 2024 | 19.50 | 19.20 | 18.80 | 18.00 | 18.00 | 47,500 |
30 Jan 2024 | 19.50 | 20.00 | 19.40 | 19.50 | 19.50 | 56,440 |
29 Jan 2024 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | 24,571 |
26 Jan 2024 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | 23 |
25 Jan 2024 | 19.50 | 20.00 | 19.99 | 19.50 | 19.50 | 15,059 |
24 Jan 2024 | 18.90 | 20.00 | 18.80 | 19.50 | 19.50 | 239,272 |
23 Jan 2024 | 18.90 | 18.87 | 18.87 | 18.75 | 18.75 | 5,326 |
22 Jan 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 13,000 |
19 Jan 2024 | 18.90 | 19.00 | 18.82 | 18.75 | 18.75 | 105,000 |
18 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 9,803 |
17 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 684 |
16 Jan 2024 | 18.90 | 19.00 | 18.87 | 18.90 | 18.90 | 6,927 |
15 Jan 2024 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 103,216 |
12 Jan 2024 | 18.75 | 19.00 | 18.77 | 18.75 | 18.75 | 19,000 |
11 Jan 2024 | 18.75 | 19.00 | 18.75 | 18.75 | 18.75 | 25,161 |
10 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
09 Jan 2024 | 18.75 | 18.77 | 18.77 | 18.75 | 18.75 | 313 |
08 Jan 2024 | 18.75 | 19.00 | 18.77 | 18.75 | 18.75 | 50,878 |
05 Jan 2024 | 18.75 | 19.00 | 18.77 | 18.75 | 18.75 | 62,000 |
04 Jan 2024 | 18.75 | 18.77 | 18.77 | 18.75 | 18.75 | 1,357 |
03 Jan 2024 | 18.75 | 19.00 | 19.00 | 18.75 | 18.75 | 10,660 |
02 Jan 2024 | 18.75 | 19.00 | 18.65 | 18.75 | 18.75 | 157,974 |
29 Dec 2023 | 18.75 | 19.00 | 18.65 | 18.75 | 18.75 | 102,761 |
28 Dec 2023 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 20,418 |
27 Dec 2023 | 18.50 | 18.80 | 18.50 | 18.75 | 18.75 | 70,000 |
22 Dec 2023 | 18.50 | 18.20 | 18.20 | 18.50 | 18.50 | 5,000 |
21 Dec 2023 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 48,120 |
20 Dec 2023 | 18.50 | 18.16 | 18.16 | 18.50 | 18.50 | 5,534 |
19 Dec 2023 | 18.50 | 19.00 | 18.16 | 18.50 | 18.50 | 45,078 |
18 Dec 2023 | 18.50 | 18.25 | 18.15 | 18.50 | 18.50 | 30,000 |
15 Dec 2023 | 18.50 | 18.25 | 18.16 | 18.50 | 18.50 | 47,408 |
14 Dec 2023 | 18.25 | 18.50 | 18.15 | 18.50 | 18.50 | 19,570 |
13 Dec 2023 | 18.25 | 18.50 | 18.15 | 18.25 | 18.25 | 52,353 |
12 Dec 2023 | 18.25 | 18.50 | 18.15 | 18.25 | 18.25 | 83,530 |
11 Dec 2023 | 17.75 | 18.50 | 17.95 | 18.25 | 18.25 | 107,551 |
08 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |