Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 21.88 | 21.88 | 1,102 |
30 Apr 2024 | 21.63 | 21.71 | 21.43 | 21.66 | 21.66 | 212 |
29 Apr 2024 | 22.00 | 22.01 | 21.70 | 21.70 | 21.70 | 608 |
26 Apr 2024 | 22.29 | 22.36 | 22.10 | 22.27 | 22.27 | 409 |
25 Apr 2024 | 21.86 | 22.35 | 21.86 | 22.35 | 22.35 | 470 |
24 Apr 2024 | 22.02 | 22.71 | 21.99 | 22.58 | 22.58 | 2,776 |
23 Apr 2024 | 21.27 | 21.27 | 21.10 | 21.25 | 21.25 | 779 |
22 Apr 2024 | 21.24 | 21.26 | 20.97 | 21.19 | 21.19 | 759 |
19 Apr 2024 | 20.73 | 21.11 | 20.73 | 21.11 | 21.11 | 177 |
18 Apr 2024 | 20.52 | 20.53 | 20.41 | 20.41 | 20.41 | 946 |
17 Apr 2024 | 20.77 | 20.88 | 20.42 | 20.47 | 20.47 | 577 |
16 Apr 2024 | 20.40 | 20.64 | 20.36 | 20.64 | 20.64 | 332 |
15 Apr 2024 | 20.82 | 20.88 | 20.64 | 20.64 | 20.64 | 1,484 |
12 Apr 2024 | 20.58 | 20.64 | 20.50 | 20.50 | 20.50 | 103 |
11 Apr 2024 | 20.57 | 20.57 | 20.31 | 20.39 | 20.39 | 247 |
10 Apr 2024 | 20.46 | 20.60 | 20.32 | 20.55 | 20.55 | 83 |
09 Apr 2024 | 20.86 | 20.95 | 20.69 | 20.69 | 20.69 | 117 |
08 Apr 2024 | 20.94 | 20.95 | 20.80 | 20.95 | 20.95 | 1,727 |
05 Apr 2024 | 20.58 | 20.82 | 20.58 | 20.82 | 20.82 | 3,505 |
04 Apr 2024 | 21.40 | 21.42 | 21.15 | 21.15 | 21.15 | 179 |
03 Apr 2024 | 21.13 | 21.34 | 21.13 | 21.34 | 21.34 | 3,647 |
02 Apr 2024 | 21.15 | 21.15 | 20.98 | 21.04 | 21.04 | 460 |
28 Mar 2024 | 20.50 | 20.64 | 20.50 | 20.56 | 20.56 | 67 |
27 Mar 2024 | 20.41 | 20.41 | 20.22 | 20.23 | 20.23 | 457 |
26 Mar 2024 | 20.31 | 20.93 | 20.24 | 20.24 | 20.24 | 7,270 |
25 Mar 2024 | 20.34 | 20.34 | 20.09 | 20.20 | 20.20 | 2,276 |
22 Mar 2024 | 20.10 | 20.60 | 20.02 | 20.52 | 20.52 | 428 |
21 Mar 2024 | 19.19 | 19.35 | 19.19 | 19.20 | 19.20 | 683 |
20 Mar 2024 | 19.20 | 19.25 | 19.17 | 19.20 | 19.20 | 328 |
19 Mar 2024 | 19.15 | 19.32 | 19.15 | 19.27 | 19.27 | 939 |
18 Mar 2024 | 19.21 | 19.32 | 19.21 | 19.24 | 19.24 | 729 |
15 Mar 2024 | 19.13 | 19.20 | 19.12 | 19.12 | 19.12 | 555 |
14 Mar 2024 | 19.18 | 19.21 | 18.78 | 18.78 | 18.78 | 3,371 |
13 Mar 2024 | 18.92 | 19.27 | 18.92 | 18.95 | 18.95 | 468 |
12 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 127 |
11 Mar 2024 | 19.14 | 19.64 | 19.05 | 19.48 | 19.48 | 558 |
08 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
07 Mar 2024 | 19.29 | 19.29 | 19.17 | 19.17 | 19.17 | 15 |
06 Mar 2024 | 18.93 | 18.98 | 18.82 | 18.91 | 18.91 | 1,186 |
05 Mar 2024 | 19.02 | 19.23 | 18.80 | 19.20 | 19.20 | 1,061 |
04 Mar 2024 | 18.60 | 18.88 | 18.53 | 18.69 | 18.69 | 1,651 |
01 Mar 2024 | 18.00 | 18.44 | 18.00 | 18.10 | 18.10 | 2,008 |
29 Feb 2024 | 17.47 | 17.89 | 17.43 | 17.84 | 17.84 | 1,428 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 17.65 | 17.66 | 17.48 | 17.48 | 17.24 | 327 |
27 Feb 2024 | 17.15 | 17.25 | 17.09 | 17.25 | 17.01 | 341 |
26 Feb 2024 | 17.10 | 17.24 | 17.06 | 17.10 | 16.87 | 13,144 |
23 Feb 2024 | 16.81 | 17.17 | 16.81 | 17.17 | 16.94 | 9,089 |
22 Feb 2024 | 17.44 | 17.44 | 16.62 | 16.78 | 16.55 | 5,306 |
21 Feb 2024 | 16.70 | 16.72 | 16.69 | 16.69 | 16.46 | 328 |
20 Feb 2024 | 16.70 | 16.92 | 16.70 | 16.92 | 16.68 | 125 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.70 | 16.77 | 16.69 | 16.77 | 16.54 | 1,071 |
15 Feb 2024 | 17.00 | 17.00 | 16.84 | 16.90 | 16.67 | 405 |
14 Feb 2024 | 16.73 | 16.92 | 16.73 | 16.85 | 16.62 | 1,096 |
13 Feb 2024 | 16.52 | 16.66 | 16.45 | 16.66 | 16.43 | 4,274 |
12 Feb 2024 | 16.73 | 16.90 | 16.73 | 16.74 | 16.51 | 182 |
09 Feb 2024 | 16.52 | 16.82 | 16.52 | 16.70 | 16.47 | 1,624 |
08 Feb 2024 | 16.77 | 16.78 | 16.45 | 16.57 | 16.34 | 1,734 |
07 Feb 2024 | 16.18 | 16.22 | 16.08 | 16.08 | 15.86 | 305 |
06 Feb 2024 | 16.32 | 16.32 | 16.12 | 16.26 | 16.04 | 1,224 |
05 Feb 2024 | 16.81 | 16.84 | 16.32 | 16.39 | 16.16 | 1,175 |
02 Feb 2024 | 16.51 | 16.74 | 16.48 | 16.74 | 16.51 | 2,722 |
01 Feb 2024 | 16.81 | 16.81 | 16.67 | 16.74 | 16.51 | 290 |
31 Jan 2024 | 17.13 | 17.19 | 17.00 | 17.02 | 16.79 | 2,072 |
30 Jan 2024 | 17.20 | 17.28 | 17.20 | 17.26 | 17.02 | 150 |
29 Jan 2024 | 17.25 | 17.40 | 17.09 | 17.09 | 16.86 | 623 |
26 Jan 2024 | 17.34 | 17.43 | 17.11 | 17.33 | 17.10 | 3,580 |
25 Jan 2024 | 17.50 | 17.92 | 16.92 | 17.32 | 17.08 | 8,093 |
24 Jan 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 18.79 | 806 |
23 Jan 2024 | 18.83 | 19.07 | 18.81 | 18.90 | 18.64 | 102 |
22 Jan 2024 | 18.75 | 18.75 | 18.69 | 18.73 | 18.47 | 2,318 |
19 Jan 2024 | 18.71 | 18.73 | 18.69 | 18.72 | 18.46 | 698 |
18 Jan 2024 | 18.61 | 18.86 | 18.61 | 18.63 | 18.37 | 302 |
17 Jan 2024 | 18.94 | 18.98 | 18.94 | 18.98 | 18.72 | 72 |
16 Jan 2024 | 18.87 | 19.07 | 18.87 | 19.07 | 18.80 | 1,225 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.46 | 19.46 | 19.07 | 19.07 | 18.81 | 28 |
11 Jan 2024 | 19.18 | 19.31 | 19.12 | 19.24 | 18.98 | 1,031 |
10 Jan 2024 | 19.99 | 20.17 | 19.55 | 19.55 | 19.28 | 1,049 |
09 Jan 2024 | 20.80 | 20.80 | 20.31 | 20.31 | 20.03 | 4,175 |
08 Jan 2024 | 20.22 | 20.87 | 20.22 | 20.87 | 20.58 | 1,060 |
05 Jan 2024 | 20.73 | 20.88 | 20.73 | 20.86 | 20.57 | 1,301 |
04 Jan 2024 | 20.33 | 20.81 | 20.33 | 20.80 | 20.51 | 1,737 |
03 Jan 2024 | 19.99 | 20.18 | 19.84 | 20.18 | 19.90 | 1,091 |
02 Jan 2024 | 20.26 | 20.39 | 20.20 | 20.37 | 20.09 | 5,117 |
29 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.11 | 200 |
28 Dec 2023 | 20.45 | 20.46 | 20.42 | 20.46 | 20.18 | 2,445 |
27 Dec 2023 | 20.34 | 20.39 | 20.34 | 20.39 | 20.11 | 392 |
22 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.39 | 150 |
21 Dec 2023 | 20.52 | 20.52 | 20.41 | 20.42 | 20.14 | 1,831 |
20 Dec 2023 | 20.55 | 20.58 | 20.55 | 20.58 | 20.30 | 250 |
19 Dec 2023 | 20.40 | 20.41 | 20.34 | 20.39 | 20.11 | 3,635 |
18 Dec 2023 | 20.77 | 20.77 | 20.36 | 20.40 | 20.12 | 7,197 |
15 Dec 2023 | 20.58 | 20.73 | 20.58 | 20.73 | 20.45 | 905 |
14 Dec 2023 | 20.27 | 20.66 | 20.20 | 20.53 | 20.25 | 1,872 |
13 Dec 2023 | 19.69 | 19.88 | 19.65 | 19.88 | 19.60 | 460 |
12 Dec 2023 | 19.08 | 19.52 | 19.00 | 19.47 | 19.20 | 1,460 |
11 Dec 2023 | 19.09 | 19.09 | 18.96 | 19.01 | 18.75 | 7,651 |
08 Dec 2023 | 18.47 | 18.63 | 18.47 | 18.62 | 18.37 | 1,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |