Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 22.49 | 22.49 | 45,240 |
24 Apr 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 22.15 | 1,602 |
23 Apr 2024 | 21.60 | 21.75 | 21.60 | 21.70 | 21.70 | 6,739 |
22 Apr 2024 | 21.50 | 21.65 | 21.48 | 21.48 | 21.48 | 12,869 |
19 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 136 |
18 Apr 2024 | 21.45 | 21.60 | 21.20 | 21.20 | 21.20 | 15,170 |
17 Apr 2024 | 21.40 | 21.45 | 21.23 | 21.23 | 21.23 | 4,538 |
16 Apr 2024 | 20.80 | 20.85 | 20.55 | 20.75 | 20.75 | 5,708 |
15 Apr 2024 | 21.37 | 21.37 | 21.30 | 21.36 | 21.36 | 45,874 |
12 Apr 2024 | 21.35 | 21.50 | 21.30 | 21.33 | 21.33 | 40,384 |
11 Apr 2024 | 20.60 | 20.85 | 20.55 | 20.69 | 20.69 | 123,140 |
10 Apr 2024 | 20.25 | 20.35 | 20.20 | 20.29 | 20.29 | 36,122 |
09 Apr 2024 | 20.70 | 20.70 | 20.35 | 20.35 | 20.35 | 5,085 |
08 Apr 2024 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | 7,388 |
05 Apr 2024 | 21.50 | 21.60 | 21.20 | 21.30 | 21.30 | 18,874 |
04 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.59 | 21.59 | 11,469 |
03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 798 |
02 Apr 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.40 | 2,920 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.85 | 3,497 |
26 Mar 2024 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 7,467 |
25 Mar 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 1,285 |
22 Mar 2024 | 21.25 | 21.25 | 20.95 | 21.10 | 21.10 | 28,723 |
21 Mar 2024 | 20.43 | 20.70 | 20.38 | 20.38 | 20.38 | 3,718 |
20 Mar 2024 | 20.55 | 20.55 | 20.20 | 20.28 | 20.28 | 10,574 |
19 Mar 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 891 |
18 Mar 2024 | 20.80 | 20.80 | 20.65 | 20.71 | 20.71 | 16,364 |
15 Mar 2024 | 20.60 | 20.80 | 20.60 | 20.65 | 20.65 | 5,803 |
14 Mar 2024 | 20.75 | 20.80 | 20.60 | 20.60 | 20.60 | 20,555 |
13 Mar 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 5,793 |
12 Mar 2024 | 20.50 | 21.15 | 20.40 | 21.00 | 21.00 | 4,147 |
11 Mar 2024 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | 2,196 |
08 Mar 2024 | 20.75 | 20.80 | 20.75 | 20.75 | 20.75 | 5,706 |
07 Mar 2024 | 20.30 | 20.60 | 20.30 | 20.59 | 20.59 | 3,252 |
06 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1,120 |
05 Mar 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1,937 |
04 Mar 2024 | 21.20 | 21.50 | 21.05 | 21.05 | 21.05 | 6,692 |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,014 |
29 Feb 2024 | 20.85 | 20.95 | 20.85 | 20.92 | 20.92 | 6,679 |
28 Feb 2024 | 21.40 | 21.50 | 21.31 | 21.39 | 21.39 | 5,190 |
27 Feb 2024 | 20.35 | 20.95 | 20.35 | 20.95 | 20.95 | 17,308 |
26 Feb 2024 | 21.00 | 21.05 | 20.80 | 21.05 | 21.05 | 6,510 |
23 Feb 2024 | 22.45 | 22.45 | 21.65 | 21.91 | 21.91 | 16,782 |
22 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 4,730 |
22 Feb 2024 | 0.6 Dividend | |||||
21 Feb 2024 | 22.90 | 23.10 | 22.60 | 23.10 | 22.50 | 14,668 |
20 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.25 | 4,606 |
19 Feb 2024 | 21.80 | 22.40 | 21.35 | 21.50 | 20.94 | 12,244 |
16 Feb 2024 | 20.55 | 20.55 | 20.44 | 20.44 | 19.91 | 8,307 |
15 Feb 2024 | 20.90 | 20.90 | 20.35 | 20.72 | 20.18 | 4,374 |
14 Feb 2024 | 21.15 | 21.31 | 21.05 | 21.20 | 20.65 | 12,277 |
13 Feb 2024 | 21.05 | 21.35 | 21.05 | 21.30 | 20.75 | 7,607 |
12 Feb 2024 | 21.70 | 21.70 | 21.40 | 21.40 | 20.84 | 2,843 |
09 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.09 | 1,935 |
08 Feb 2024 | 21.90 | 22.05 | 21.90 | 21.90 | 21.33 | 6,677 |
07 Feb 2024 | 21.25 | 21.50 | 20.90 | 21.20 | 20.65 | 19,475 |
06 Feb 2024 | 21.50 | 21.80 | 21.50 | 21.70 | 21.14 | 7,787 |
05 Feb 2024 | 21.50 | 21.51 | 21.20 | 21.50 | 20.94 | 15,898 |
02 Feb 2024 | 21.40 | 21.50 | 21.10 | 21.10 | 20.55 | 2,530 |
01 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.09 | 431 |
31 Jan 2024 | 21.65 | 21.90 | 21.61 | 21.61 | 21.05 | 6,207 |
30 Jan 2024 | 21.85 | 21.85 | 21.18 | 21.18 | 20.63 | 7,449 |
29 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.94 | 15,926 |
26 Jan 2024 | 21.75 | 21.85 | 21.65 | 21.70 | 21.14 | 25,727 |
25 Jan 2024 | 21.70 | 21.70 | 21.60 | 21.66 | 21.10 | 9,716 |
24 Jan 2024 | 20.95 | 21.80 | 20.95 | 21.49 | 20.93 | 25,530 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 21.20 | 21.40 | 20.95 | 21.14 | 20.59 | 25,855 |
19 Jan 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 20.45 | 16,750 |
18 Jan 2024 | 20.65 | 20.75 | 20.55 | 20.55 | 20.02 | 65,752 |
17 Jan 2024 | 20.50 | 20.65 | 20.25 | 20.43 | 19.90 | 85,342 |
16 Jan 2024 | 19.86 | 20.55 | 19.80 | 19.84 | 19.32 | 324,776 |
15 Jan 2024 | 19.96 | 19.96 | 19.70 | 19.90 | 19.38 | 12,666 |
12 Jan 2024 | 19.68 | 19.80 | 19.54 | 19.80 | 19.29 | 87,856 |
11 Jan 2024 | 19.26 | 19.64 | 18.90 | 19.51 | 19.00 | 104,526 |
10 Jan 2024 | 18.78 | 19.10 | 18.74 | 18.88 | 18.39 | 51,103 |
09 Jan 2024 | 18.88 | 19.04 | 18.66 | 18.66 | 18.17 | 11,548 |
08 Jan 2024 | 19.56 | 19.56 | 18.90 | 19.36 | 18.86 | 21,540 |
05 Jan 2024 | 19.66 | 19.70 | 19.59 | 19.68 | 19.17 | 6,427 |
04 Jan 2024 | 19.36 | 19.84 | 19.36 | 19.61 | 19.10 | 29,211 |
03 Jan 2024 | 18.80 | 19.24 | 18.74 | 18.83 | 18.34 | 22,876 |
02 Jan 2024 | 18.92 | 18.94 | 18.86 | 18.88 | 18.39 | 5,934 |
29 Dec 2023 | 18.26 | 18.44 | 18.26 | 18.42 | 17.94 | 14,399 |
28 Dec 2023 | 18.40 | 18.46 | 18.40 | 18.40 | 17.92 | 9,566 |
27 Dec 2023 | 18.54 | 18.54 | 18.40 | 18.50 | 18.02 | 7,648 |
22 Dec 2023 | 18.78 | 18.84 | 18.63 | 18.76 | 18.27 | 10,532 |
21 Dec 2023 | 18.66 | 18.66 | 18.52 | 18.56 | 18.08 | 12,027 |
20 Dec 2023 | 18.84 | 18.84 | 18.76 | 18.79 | 18.30 | 4,692 |
19 Dec 2023 | 19.18 | 19.18 | 18.86 | 18.86 | 18.37 | 3,980 |
18 Dec 2023 | 19.26 | 19.48 | 19.18 | 19.18 | 18.68 | 34,151 |
15 Dec 2023 | 18.90 | 19.01 | 18.87 | 18.87 | 18.38 | 9,583 |
14 Dec 2023 | 19.02 | 19.08 | 18.82 | 19.01 | 18.51 | 17,493 |
13 Dec 2023 | 18.54 | 18.94 | 18.54 | 18.90 | 18.41 | 44,341 |
12 Dec 2023 | 19.08 | 19.08 | 18.80 | 18.84 | 18.35 | 11,419 |
11 Dec 2023 | 18.88 | 19.06 | 18.78 | 18.78 | 18.29 | 33,000 |
08 Dec 2023 | 18.88 | 18.92 | 18.86 | 18.92 | 18.43 | 8,281 |
07 Dec 2023 | 18.58 | 18.98 | 18.56 | 18.80 | 18.31 | 46,266 |
06 Dec 2023 | 19.08 | 19.10 | 18.96 | 18.96 | 18.46 | 13,078 |
05 Dec 2023 | 18.90 | 19.16 | 18.90 | 18.99 | 18.50 | 19,796 |
04 Dec 2023 | 19.30 | 19.52 | 19.02 | 19.23 | 18.73 | 37,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |