Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.20 | 19.01 | 18.20 | 18.22 | 18.22 | 2,359 |
22 Apr 2024 | 18.34 | 19.09 | 18.30 | 19.09 | 19.09 | 5,899 |
19 Apr 2024 | 18.65 | 18.65 | 17.94 | 18.18 | 18.18 | 1,679 |
18 Apr 2024 | 17.87 | 18.57 | 17.87 | 18.01 | 18.01 | 13,131 |
17 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 731 |
16 Apr 2024 | 17.70 | 18.24 | 17.44 | 18.06 | 18.06 | 24,582 |
15 Apr 2024 | 18.03 | 19.00 | 18.03 | 18.19 | 18.19 | 1,575 |
12 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 847 |
11 Apr 2024 | 19.24 | 19.49 | 19.24 | 19.28 | 19.28 | 1,728 |
10 Apr 2024 | 19.85 | 20.06 | 19.83 | 19.83 | 19.83 | 1,132 |
09 Apr 2024 | 20.60 | 20.60 | 19.68 | 19.68 | 19.68 | 1,663 |
08 Apr 2024 | 19.91 | 19.91 | 18.66 | 18.66 | 18.66 | 7,615 |
05 Apr 2024 | 19.07 | 19.44 | 19.07 | 19.39 | 19.39 | 3,274 |
04 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 514 |
03 Apr 2024 | 19.93 | 19.93 | 18.32 | 18.72 | 18.72 | 1,781 |
02 Apr 2024 | 19.55 | 19.89 | 18.55 | 19.77 | 19.77 | 1,849 |
01 Apr 2024 | 21.68 | 21.68 | 19.74 | 21.21 | 21.21 | 2,418 |
28 Mar 2024 | 21.20 | 21.23 | 21.20 | 21.23 | 21.23 | 621 |
27 Mar 2024 | 21.06 | 21.10 | 20.23 | 20.23 | 20.23 | 4,951 |
26 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 695 |
25 Mar 2024 | 21.28 | 21.33 | 21.28 | 21.33 | 21.33 | 966 |
22 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
21 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
20 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 571 |
19 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 563 |
18 Mar 2024 | 20.62 | 21.67 | 20.62 | 21.26 | 21.26 | 1,220 |
15 Mar 2024 | 22.48 | 22.63 | 21.12 | 21.12 | 21.12 | 3,494 |
14 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 419 |
13 Mar 2024 | 21.57 | 22.11 | 21.57 | 22.11 | 22.11 | 547 |
13 Mar 2024 | 0.21597 Dividend | |||||
12 Mar 2024 | 22.27 | 22.27 | 21.15 | 21.19 | 20.97 | 2,273 |
11 Mar 2024 | 21.97 | 21.97 | 21.17 | 21.17 | 20.96 | 1,051 |
08 Mar 2024 | 21.00 | 21.75 | 20.89 | 20.89 | 20.68 | 3,227 |
07 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.18 | - |
06 Mar 2024 | 21.02 | 21.72 | 20.39 | 20.39 | 20.18 | 5,420 |
05 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.85 | 585 |
04 Mar 2024 | 22.95 | 22.96 | 21.86 | 21.86 | 21.64 | 1,122 |
01 Mar 2024 | 22.47 | 22.47 | 22.20 | 22.20 | 21.98 | 1,240 |
29 Feb 2024 | 21.67 | 21.92 | 21.66 | 21.92 | 21.70 | 1,273 |
28 Feb 2024 | 22.00 | 23.43 | 22.00 | 23.43 | 23.19 | 1,051 |
27 Feb 2024 | 22.05 | 22.50 | 22.05 | 22.43 | 22.20 | 1,310 |
26 Feb 2024 | 22.00 | 22.00 | 20.90 | 21.38 | 21.16 | 1,822 |
23 Feb 2024 | 21.81 | 21.81 | 21.09 | 21.50 | 21.28 | 1,548 |
22 Feb 2024 | 21.79 | 21.79 | 21.02 | 21.02 | 20.80 | 1,806 |
21 Feb 2024 | 21.83 | 21.86 | 21.18 | 21.67 | 21.45 | 1,865 |
20 Feb 2024 | 21.83 | 21.83 | 21.03 | 21.80 | 21.57 | 3,225 |
16 Feb 2024 | 21.38 | 21.80 | 21.38 | 21.80 | 21.58 | 948 |
15 Feb 2024 | 21.01 | 21.79 | 21.01 | 21.01 | 20.80 | 1,491 |
14 Feb 2024 | 20.55 | 21.75 | 20.55 | 21.75 | 21.53 | 11,416 |
13 Feb 2024 | 21.42 | 21.55 | 20.90 | 21.11 | 20.89 | 2,525 |
12 Feb 2024 | 21.60 | 21.60 | 20.51 | 20.51 | 20.30 | 2,746 |
09 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 442 |
08 Feb 2024 | 20.58 | 21.49 | 20.58 | 21.32 | 21.10 | 2,405 |
07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.29 | 415 |
06 Feb 2024 | 21.47 | 21.52 | 20.72 | 21.13 | 20.91 | 1,846 |
05 Feb 2024 | 20.56 | 20.56 | 19.67 | 19.67 | 19.47 | 1,710 |
02 Feb 2024 | 20.23 | 20.27 | 19.49 | 19.49 | 19.29 | 1,094 |
01 Feb 2024 | 19.49 | 20.40 | 19.49 | 20.32 | 20.11 | 92,849 |
31 Jan 2024 | 18.91 | 19.80 | 18.91 | 18.92 | 18.72 | 1,251 |
30 Jan 2024 | 20.01 | 20.01 | 18.87 | 19.76 | 19.56 | 1,714 |
29 Jan 2024 | 21.00 | 21.25 | 19.73 | 19.97 | 19.77 | 8,937 |
26 Jan 2024 | 20.64 | 20.64 | 20.31 | 20.31 | 20.10 | 5,935 |
25 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.94 | 100,628 |
24 Jan 2024 | 20.49 | 20.49 | 19.77 | 19.77 | 19.57 | 2,400 |
23 Jan 2024 | 19.34 | 19.61 | 19.33 | 19.60 | 19.40 | 4,752 |
22 Jan 2024 | 18.16 | 18.16 | 17.21 | 18.03 | 17.84 | 33,206 |
19 Jan 2024 | 18.27 | 18.27 | 17.29 | 17.30 | 17.13 | 1,570 |
18 Jan 2024 | 17.15 | 18.03 | 17.15 | 17.15 | 16.98 | 44,260 |
17 Jan 2024 | 16.81 | 17.68 | 16.81 | 17.68 | 17.50 | 2,398 |
16 Jan 2024 | 18.03 | 18.33 | 17.67 | 17.67 | 17.49 | 3,750 |
12 Jan 2024 | 17.44 | 18.53 | 17.44 | 18.13 | 17.95 | 1,608 |
11 Jan 2024 | 17.52 | 18.59 | 17.43 | 17.69 | 17.51 | 3,370 |
10 Jan 2024 | 17.47 | 18.37 | 17.47 | 17.54 | 17.36 | 1,869 |
09 Jan 2024 | 17.61 | 18.28 | 17.61 | 18.00 | 17.82 | 1,021 |
08 Jan 2024 | 18.41 | 18.60 | 17.59 | 18.43 | 18.24 | 7,545 |
05 Jan 2024 | 18.18 | 19.14 | 18.18 | 19.14 | 18.94 | 2,088 |
04 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.57 | 581 |
03 Jan 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 19.00 | 3,665 |
02 Jan 2024 | 18.27 | 18.81 | 18.13 | 18.81 | 18.62 | 42,003 |
29 Dec 2023 | 17.45 | 18.50 | 17.45 | 18.26 | 18.08 | 1,704 |
28 Dec 2023 | 17.99 | 18.07 | 17.97 | 17.97 | 17.78 | 4,024 |
27 Dec 2023 | 17.60 | 17.92 | 17.48 | 17.60 | 17.42 | 85,034 |
26 Dec 2023 | 18.40 | 18.59 | 17.76 | 18.59 | 18.40 | 7,023 |
22 Dec 2023 | 16.46 | 18.08 | 16.40 | 17.59 | 17.41 | 17,229 |
21 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.10 | 1,555 |
20 Dec 2023 | 20.35 | 20.42 | 20.35 | 20.42 | 20.21 | 1,219 |
19 Dec 2023 | 21.21 | 21.31 | 20.80 | 21.31 | 21.09 | 1,510 |
18 Dec 2023 | 20.14 | 20.93 | 20.10 | 20.93 | 20.71 | 1,377 |
15 Dec 2023 | 20.51 | 20.69 | 20.40 | 20.40 | 20.19 | 1,816 |
14 Dec 2023 | 20.58 | 21.37 | 20.58 | 20.58 | 20.37 | 3,188 |
13 Dec 2023 | 21.87 | 21.97 | 21.06 | 21.06 | 20.84 | 1,739 |
12 Dec 2023 | 21.69 | 21.69 | 20.65 | 20.74 | 20.53 | 3,911 |
11 Dec 2023 | 20.63 | 21.42 | 20.63 | 21.34 | 21.12 | 3,455 |
08 Dec 2023 | 21.42 | 21.42 | 20.89 | 20.89 | 20.68 | 823 |
07 Dec 2023 | 20.66 | 20.69 | 20.55 | 20.65 | 20.44 | 5,744 |
06 Dec 2023 | 20.67 | 21.03 | 20.40 | 20.75 | 20.54 | 12,738 |
05 Dec 2023 | 19.75 | 20.62 | 19.73 | 20.21 | 20.00 | 5,410 |
04 Dec 2023 | 21.75 | 21.75 | 20.93 | 20.93 | 20.72 | 1,838 |
01 Dec 2023 | 22.85 | 22.85 | 22.04 | 22.05 | 21.82 | 1,056 |
30 Nov 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.26 | 5,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |