Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.50 | 18.00 | 18.00 | 18.50 | 18.50 | 9,500 |
09 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
08 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
07 May 2024 | 19.50 | 18.10 | 18.00 | 19.50 | 19.50 | 10,320 |
03 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
02 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
30 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
29 Apr 2024 | 20.00 | 19.00 | 19.00 | 19.50 | 19.50 | 6,400 |
26 Apr 2024 | 20.00 | 19.00 | 18.61 | 20.00 | 20.00 | 20,682 |
25 Apr 2024 | 20.00 | 19.40 | 19.00 | 20.00 | 20.00 | 10,431 |
24 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
23 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
22 Apr 2024 | 20.00 | 20.38 | 20.38 | 20.00 | 20.00 | 4,906 |
19 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Apr 2024 | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | 18,979 |
17 Apr 2024 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 7,615 |
16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Apr 2024 | 21.50 | 21.44 | 20.00 | 21.00 | 21.00 | 14,610 |
12 Apr 2024 | 23.00 | 23.50 | 21.08 | 21.50 | 21.50 | 64,363 |
11 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
10 Apr 2024 | 21.00 | 23.00 | 20.60 | 23.00 | 23.00 | 20,716 |
09 Apr 2024 | 22.00 | 21.80 | 20.00 | 21.00 | 21.00 | 264,731 |
08 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | 5,000 |
05 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 1,202 |
04 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 1,800 |
03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 Apr 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 54,391 |
28 Mar 2024 | 22.50 | 22.55 | 22.00 | 22.50 | 22.50 | 56,500 |
27 Mar 2024 | 24.00 | 22.00 | 22.00 | 22.50 | 22.50 | 3,968 |
26 Mar 2024 | 24.00 | 22.03 | 22.00 | 23.50 | 23.50 | 160,092 |
25 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Mar 2024 | 24.00 | 22.05 | 22.00 | 24.00 | 24.00 | 160,000 |
20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
15 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.00 | 24.00 | 2,600 |
14 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.50 | 24.50 | 5 |
13 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
11 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.50 | 24.50 | 35,000 |
08 Mar 2024 | 25.00 | 23.30 | 23.00 | 25.00 | 25.00 | 27,550 |
07 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
06 Mar 2024 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | 8,108 |
05 Mar 2024 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | 151 |
04 Mar 2024 | 25.00 | 23.10 | 23.10 | 25.00 | 25.00 | 25,000 |
01 Mar 2024 | 25.50 | 26.80 | 23.05 | 25.00 | 25.00 | 5,417 |
29 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Feb 2024 | 26.50 | 25.01 | 23.00 | 25.50 | 25.50 | 52,300 |
27 Feb 2024 | 26.50 | 25.01 | 25.01 | 26.50 | 26.50 | 3,898 |
26 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Feb 2024 | 27.00 | 25.01 | 25.00 | 26.50 | 26.50 | 2,468 |
22 Feb 2024 | 27.00 | 25.00 | 25.00 | 26.50 | 26.50 | 132 |
21 Feb 2024 | 26.50 | 25.00 | 25.00 | 26.50 | 26.50 | 4,220 |
20 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 Feb 2024 | 27.50 | 26.24 | 26.00 | 26.50 | 26.50 | 19,599 |
15 Feb 2024 | 27.50 | 28.20 | 26.00 | 27.50 | 27.50 | 26,520 |
14 Feb 2024 | 26.50 | 28.70 | 24.00 | 27.50 | 27.50 | 4,856 |
13 Feb 2024 | 27.50 | 28.70 | 26.55 | 27.50 | 27.50 | 7,916 |
12 Feb 2024 | 25.00 | 28.00 | 25.86 | 27.50 | 27.50 | 63,310 |
09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
07 Feb 2024 | 24.50 | 24.10 | 24.00 | 25.00 | 25.00 | 419 |
06 Feb 2024 | 24.00 | 25.00 | 22.20 | 25.00 | 25.00 | 71,630 |
05 Feb 2024 | 25.50 | 24.38 | 24.00 | 24.50 | 24.50 | 35,101 |
02 Feb 2024 | 25.50 | 24.55 | 24.00 | 25.50 | 25.50 | 2,528 |
01 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
31 Jan 2024 | 25.50 | 24.55 | 24.00 | 25.50 | 25.50 | 253 |
30 Jan 2024 | 25.50 | 26.75 | 26.75 | 25.50 | 25.50 | 20,000 |
29 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
26 Jan 2024 | 26.00 | 25.25 | 24.25 | 25.50 | 25.50 | 52,348 |
25 Jan 2024 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | 50 |
24 Jan 2024 | 26.00 | 27.20 | 27.20 | 26.00 | 26.00 | 20,000 |
23 Jan 2024 | 27.00 | 24.00 | 24.00 | 26.00 | 26.00 | 7 |
22 Jan 2024 | 27.00 | 27.60 | 25.00 | 27.00 | 27.00 | 1,577 |
19 Jan 2024 | 28.00 | 27.20 | 26.00 | 27.00 | 27.00 | 20,601 |
18 Jan 2024 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | 8,923 |
17 Jan 2024 | 28.50 | 29.28 | 27.90 | 28.00 | 28.00 | 12,072 |
16 Jan 2024 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | 9 |
15 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
12 Jan 2024 | 29.00 | 28.10 | 27.00 | 28.50 | 28.50 | 10,001 |
11 Jan 2024 | 25.50 | 30.00 | 25.00 | 29.00 | 29.00 | 94,222 |
10 Jan 2024 | 25.50 | 25.86 | 25.86 | 25.50 | 25.50 | 25,000 |
09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
05 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
03 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
02 Jan 2024 | 25.50 | 24.00 | 24.00 | 25.00 | 25.00 | 8,200 |
29 Dec 2023 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | 10,375 |
28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
27 Dec 2023 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 76,668 |
22 Dec 2023 | 25.00 | 26.00 | 26.00 | 24.50 | 24.50 | 5,769 |
21 Dec 2023 | 24.50 | 22.60 | 22.60 | 24.50 | 24.50 | 379 |
20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Dec 2023 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | 10 |
18 Dec 2023 | 24.50 | 26.00 | 26.00 | 24.50 | 24.50 | 216 |
15 Dec 2023 | 26.00 | 25.50 | 23.00 | 24.50 | 24.50 | 29,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |