Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.93 | 18.52 | 17.85 | 18.50 | 18.50 | 11,319 |
02 May 2024 | 17.83 | 17.86 | 17.24 | 17.86 | 17.86 | 3,970 |
01 May 2024 | 18.27 | 18.27 | 16.53 | 18.27 | 18.27 | 2,335 |
30 Apr 2024 | 17.04 | 18.33 | 16.77 | 18.23 | 18.23 | 2,385 |
30 Apr 2024 | 16 Dividend | |||||
29 Apr 2024 | 19.25 | 19.38 | 19.03 | 19.20 | 3.20 | 6,203 |
26 Apr 2024 | 19.50 | 19.50 | 18.55 | 19.42 | 3.24 | 2,175 |
25 Apr 2024 | 19.08 | 19.09 | 18.74 | 19.09 | 3.18 | 2,106 |
24 Apr 2024 | 18.56 | 18.64 | 18.52 | 18.64 | 3.11 | 1,702 |
23 Apr 2024 | 18.66 | 19.38 | 18.66 | 19.08 | 3.18 | 5,056 |
22 Apr 2024 | 19.01 | 19.51 | 18.92 | 19.51 | 3.25 | 3,089 |
19 Apr 2024 | 19.59 | 19.64 | 19.00 | 19.64 | 3.27 | 3,207 |
18 Apr 2024 | 18.94 | 19.42 | 18.91 | 19.42 | 3.24 | 2,038 |
17 Apr 2024 | 19.57 | 19.57 | 19.29 | 19.29 | 3.22 | 1,709 |
16 Apr 2024 | 19.57 | 19.59 | 19.18 | 19.18 | 3.20 | 3,480 |
15 Apr 2024 | 19.65 | 19.92 | 19.64 | 19.64 | 3.27 | 2,181 |
12 Apr 2024 | 19.82 | 19.83 | 19.70 | 19.70 | 3.28 | 2,964 |
11 Apr 2024 | 19.76 | 19.87 | 19.76 | 19.87 | 3.31 | 3,538 |
10 Apr 2024 | 20.21 | 20.31 | 20.16 | 20.20 | 3.37 | 1,308 |
09 Apr 2024 | 20.30 | 20.39 | 20.25 | 20.25 | 3.38 | 6,638 |
08 Apr 2024 | 20.55 | 20.55 | 20.13 | 20.13 | 3.36 | 1,399 |
05 Apr 2024 | 20.26 | 20.26 | 19.96 | 19.96 | 3.33 | 3,427 |
04 Apr 2024 | 19.99 | 19.99 | 19.80 | 19.80 | 3.30 | 49,775 |
03 Apr 2024 | 20.34 | 20.39 | 19.89 | 20.39 | 3.40 | 3,673 |
02 Apr 2024 | 19.64 | 19.89 | 19.64 | 19.89 | 3.31 | 2,146 |
01 Apr 2024 | 19.09 | 20.52 | 19.05 | 20.41 | 3.40 | 4,939 |
28 Mar 2024 | 20.33 | 20.33 | 19.79 | 20.29 | 3.38 | 5,894 |
27 Mar 2024 | 19.65 | 20.52 | 19.65 | 19.97 | 3.33 | 6,652 |
26 Mar 2024 | 19.82 | 19.97 | 19.80 | 19.87 | 3.31 | 5,699 |
25 Mar 2024 | 20.13 | 20.13 | 19.68 | 20.03 | 3.34 | 4,101 |
22 Mar 2024 | 20.05 | 20.06 | 19.62 | 19.62 | 3.27 | 2,606 |
21 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 3.32 | 746 |
20 Mar 2024 | 19.72 | 20.14 | 19.69 | 20.14 | 3.36 | 1,601 |
19 Mar 2024 | 19.99 | 20.11 | 19.77 | 19.99 | 3.33 | 4,259 |
18 Mar 2024 | 19.98 | 20.03 | 19.70 | 19.70 | 3.28 | 1,816 |
15 Mar 2024 | 20.09 | 20.09 | 19.49 | 19.79 | 3.30 | 2,622 |
14 Mar 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 3.35 | 851 |
13 Mar 2024 | 20.47 | 20.47 | 20.13 | 20.40 | 3.40 | 1,161 |
12 Mar 2024 | 20.36 | 20.36 | 20.14 | 20.14 | 3.36 | 2,735 |
11 Mar 2024 | 20.36 | 20.36 | 19.98 | 19.98 | 3.33 | 4,762 |
08 Mar 2024 | 20.39 | 20.50 | 20.38 | 20.38 | 3.40 | 3,209 |
07 Mar 2024 | 20.34 | 20.34 | 20.23 | 20.23 | 3.37 | 1,743 |
06 Mar 2024 | 20.29 | 20.37 | 20.29 | 20.37 | 3.39 | 1,791 |
05 Mar 2024 | 20.27 | 20.27 | 20.10 | 20.10 | 3.35 | 1,694 |
04 Mar 2024 | 20.11 | 20.19 | 20.11 | 20.11 | 3.35 | 3,470 |
01 Mar 2024 | 20.10 | 20.31 | 20.10 | 20.30 | 3.38 | 6,819 |
29 Feb 2024 | 20.00 | 20.05 | 19.95 | 19.95 | 3.33 | 1,246 |
28 Feb 2024 | 20.15 | 20.15 | 19.93 | 20.02 | 3.34 | 2,464 |
27 Feb 2024 | 19.77 | 20.01 | 19.77 | 19.77 | 3.30 | 1,439 |
26 Feb 2024 | 19.96 | 19.96 | 19.48 | 19.59 | 3.27 | 3,893 |
23 Feb 2024 | 19.73 | 19.75 | 19.54 | 19.65 | 3.27 | 3,094 |
22 Feb 2024 | 19.69 | 19.70 | 19.42 | 19.65 | 3.28 | 3,529 |
21 Feb 2024 | 19.76 | 19.76 | 19.40 | 19.40 | 3.23 | 3,858 |
20 Feb 2024 | 19.73 | 20.03 | 19.71 | 19.79 | 3.30 | 3,522 |
16 Feb 2024 | 19.41 | 19.74 | 19.41 | 19.71 | 3.29 | 5,912 |
15 Feb 2024 | 19.42 | 19.44 | 19.23 | 19.44 | 3.24 | 8,501 |
14 Feb 2024 | 19.14 | 19.44 | 19.14 | 19.33 | 3.22 | 23,726 |
13 Feb 2024 | 18.92 | 19.08 | 18.83 | 19.06 | 3.18 | 5,384 |
12 Feb 2024 | 19.29 | 19.36 | 19.02 | 19.32 | 3.22 | 3,091 |
09 Feb 2024 | 18.86 | 19.13 | 18.86 | 19.13 | 3.19 | 2,618 |
08 Feb 2024 | 19.14 | 19.14 | 18.84 | 18.84 | 3.14 | 3,980 |
07 Feb 2024 | 19.24 | 19.41 | 19.20 | 19.20 | 3.20 | 1,745 |
06 Feb 2024 | 19.44 | 19.44 | 19.22 | 19.22 | 3.20 | 3,427 |
05 Feb 2024 | 19.40 | 19.40 | 19.12 | 19.33 | 3.22 | 2,661 |
02 Feb 2024 | 19.73 | 19.73 | 19.64 | 19.64 | 3.27 | 1,853 |
01 Feb 2024 | 19.52 | 19.71 | 19.48 | 19.71 | 3.29 | 4,269 |
31 Jan 2024 | 19.66 | 19.79 | 19.51 | 19.51 | 3.25 | 1,787 |
30 Jan 2024 | 20.27 | 20.27 | 20.04 | 20.04 | 3.34 | 1,537 |
29 Jan 2024 | 20.15 | 20.37 | 20.11 | 20.11 | 3.35 | 3,452 |
26 Jan 2024 | 20.80 | 20.80 | 20.56 | 20.56 | 3.43 | 1,861 |
25 Jan 2024 | 20.62 | 20.64 | 20.62 | 20.64 | 3.44 | 2,223 |
24 Jan 2024 | 20.74 | 20.74 | 20.38 | 20.38 | 3.40 | 2,590 |
23 Jan 2024 | 20.25 | 20.53 | 20.25 | 20.53 | 3.42 | 4,251 |
22 Jan 2024 | 20.76 | 20.76 | 20.52 | 20.52 | 3.42 | 64,177 |
19 Jan 2024 | 20.35 | 20.35 | 20.07 | 20.10 | 3.35 | 3,143 |
18 Jan 2024 | 20.14 | 20.14 | 19.86 | 20.10 | 3.35 | 5,896 |
17 Jan 2024 | 19.58 | 19.86 | 19.58 | 19.83 | 3.31 | 2,721 |
16 Jan 2024 | 20.30 | 20.30 | 19.98 | 20.21 | 3.37 | 9,145 |
12 Jan 2024 | 21.30 | 21.30 | 20.99 | 20.99 | 3.50 | 1,966 |
11 Jan 2024 | 21.04 | 21.04 | 20.68 | 20.68 | 3.45 | 6,086 |
10 Jan 2024 | 20.91 | 20.91 | 20.64 | 20.64 | 3.44 | 2,079 |
09 Jan 2024 | 20.69 | 20.94 | 20.69 | 20.94 | 3.49 | 1,541 |
08 Jan 2024 | 20.94 | 21.02 | 20.74 | 21.02 | 3.50 | 24,526 |
05 Jan 2024 | 21.04 | 21.17 | 20.92 | 20.92 | 3.49 | 4,716 |
04 Jan 2024 | 21.04 | 21.14 | 20.91 | 21.14 | 3.52 | 1,505 |
03 Jan 2024 | 20.69 | 20.75 | 20.69 | 20.75 | 3.46 | 7,427 |
02 Jan 2024 | 20.83 | 20.83 | 20.55 | 20.55 | 3.42 | 9,468 |
29 Dec 2023 | 21.41 | 21.41 | 21.19 | 21.34 | 3.56 | 1,683 |
28 Dec 2023 | 21.20 | 21.27 | 20.93 | 21.21 | 3.54 | 4,075 |
27 Dec 2023 | 21.42 | 21.42 | 21.11 | 21.12 | 3.52 | 14,367 |
26 Dec 2023 | 20.73 | 20.74 | 20.73 | 20.74 | 3.46 | 4,740 |
22 Dec 2023 | 20.32 | 21.14 | 20.32 | 20.32 | 3.39 | 9,470 |
21 Dec 2023 | 20.77 | 20.77 | 20.01 | 20.01 | 3.34 | 3,071 |
20 Dec 2023 | 20.43 | 20.80 | 20.13 | 20.80 | 3.47 | 2,310 |
19 Dec 2023 | 20.83 | 20.89 | 20.15 | 20.89 | 3.48 | 2,829 |
18 Dec 2023 | 20.47 | 20.47 | 20.15 | 20.15 | 3.36 | 4,246 |
15 Dec 2023 | 20.02 | 20.26 | 20.01 | 20.03 | 3.34 | 4,184 |
14 Dec 2023 | 19.89 | 20.15 | 19.89 | 20.07 | 3.35 | 35,403 |
13 Dec 2023 | 19.33 | 19.42 | 19.08 | 19.42 | 3.24 | 7,045 |
12 Dec 2023 | 19.24 | 19.25 | 18.99 | 19.24 | 3.21 | 25,825 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |