Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 18.23 | 18.28 | 17.84 | 18.03 | 18.03 | 14,054 |
16 Apr 2024 | 17.91 | 18.20 | 17.84 | 18.18 | 18.18 | 14,036 |
15 Apr 2024 | 18.50 | 19.20 | 18.50 | 18.93 | 18.93 | 35,659 |
12 Apr 2024 | 20.07 | 20.07 | 18.46 | 18.53 | 18.53 | 24,716 |
11 Apr 2024 | 20.64 | 20.75 | 20.13 | 20.41 | 20.41 | 6,985 |
10 Apr 2024 | 20.85 | 20.85 | 19.76 | 19.79 | 19.79 | 12,137 |
09 Apr 2024 | 20.12 | 20.24 | 19.94 | 20.10 | 20.10 | 9,272 |
08 Apr 2024 | 19.78 | 20.04 | 19.69 | 19.70 | 19.70 | 10,349 |
05 Apr 2024 | 19.29 | 19.50 | 19.25 | 19.47 | 19.47 | 7,419 |
04 Apr 2024 | 20.32 | 20.40 | 20.18 | 20.29 | 20.29 | 4,760 |
03 Apr 2024 | 19.68 | 20.08 | 19.54 | 20.08 | 20.08 | 4,555 |
02 Apr 2024 | 20.23 | 20.70 | 20.19 | 20.57 | 20.57 | 14,387 |
28 Mar 2024 | 18.86 | 19.33 | 18.86 | 19.20 | 19.20 | 6,418 |
27 Mar 2024 | 18.03 | 18.46 | 18.00 | 18.39 | 18.39 | 57,010 |
26 Mar 2024 | 18.92 | 19.03 | 18.61 | 18.65 | 18.65 | 38,814 |
25 Mar 2024 | 18.25 | 18.42 | 18.25 | 18.30 | 18.30 | 11,869 |
22 Mar 2024 | 17.97 | 18.40 | 17.97 | 18.26 | 18.26 | 42,223 |
21 Mar 2024 | 19.92 | 20.14 | 19.13 | 19.17 | 19.17 | 15,179 |
20 Mar 2024 | 18.84 | 19.29 | 18.78 | 19.29 | 19.29 | 13,970 |
19 Mar 2024 | 18.72 | 18.90 | 18.37 | 18.78 | 18.78 | 6,228 |
19 Mar 2024 | 0.04887 Dividend | |||||
18 Mar 2024 | 19.50 | 19.50 | 19.09 | 19.17 | 19.12 | 11,309 |
15 Mar 2024 | 19.29 | 19.45 | 19.18 | 19.18 | 19.13 | 16,278 |
14 Mar 2024 | 20.04 | 20.07 | 19.49 | 19.49 | 19.44 | 12,046 |
13 Mar 2024 | 21.23 | 21.23 | 20.84 | 20.86 | 20.81 | 15,768 |
12 Mar 2024 | 19.33 | 20.60 | 19.33 | 20.41 | 20.36 | 5,401 |
11 Mar 2024 | 18.43 | 19.42 | 18.43 | 19.28 | 19.23 | 2,490 |
08 Mar 2024 | 17.92 | 18.13 | 17.72 | 17.83 | 17.79 | 30,464 |
07 Mar 2024 | 17.92 | 17.92 | 17.38 | 17.73 | 17.68 | 4,955 |
06 Mar 2024 | 17.75 | 18.60 | 17.75 | 18.17 | 18.12 | 4,251 |
05 Mar 2024 | 17.69 | 17.69 | 17.08 | 17.14 | 17.10 | 3,712 |
04 Mar 2024 | 18.49 | 18.51 | 17.93 | 17.93 | 17.89 | 2,913 |
01 Mar 2024 | 18.91 | 19.19 | 18.80 | 19.19 | 19.14 | 9,380 |
29 Feb 2024 | 18.64 | 18.64 | 17.91 | 18.09 | 18.04 | 3,899 |
28 Feb 2024 | 18.71 | 18.90 | 18.20 | 18.27 | 18.22 | 23,304 |
27 Feb 2024 | 18.65 | 20.34 | 18.65 | 20.34 | 20.29 | 8,544 |
26 Feb 2024 | 19.59 | 19.77 | 19.28 | 19.34 | 19.29 | 1,947 |
23 Feb 2024 | 20.08 | 20.08 | 19.57 | 19.72 | 19.67 | 6,726 |
22 Feb 2024 | 18.69 | 19.41 | 18.69 | 19.33 | 19.28 | 35,759 |
21 Feb 2024 | 18.69 | 18.88 | 18.38 | 18.42 | 18.37 | 29,479 |
20 Feb 2024 | 17.45 | 17.65 | 16.91 | 17.05 | 17.01 | 12,691 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17.80 | 17.88 | 17.58 | 17.70 | 17.65 | 9,508 |
15 Feb 2024 | 16.60 | 16.83 | 16.59 | 16.60 | 16.56 | 19,667 |
14 Feb 2024 | 15.14 | 16.49 | 15.14 | 16.42 | 16.38 | 17,557 |
13 Feb 2024 | 16.14 | 16.54 | 15.63 | 15.63 | 15.59 | 24,637 |
12 Feb 2024 | 16.60 | 17.33 | 16.51 | 16.91 | 16.87 | 34,641 |
09 Feb 2024 | 15.31 | 15.97 | 15.17 | 15.97 | 15.93 | 17,439 |
08 Feb 2024 | 15.94 | 15.97 | 15.52 | 15.56 | 15.52 | 4,920 |
07 Feb 2024 | 16.92 | 17.06 | 16.49 | 16.69 | 16.65 | 15,732 |
06 Feb 2024 | 16.21 | 17.57 | 16.21 | 17.54 | 17.50 | 23,963 |
05 Feb 2024 | 14.89 | 15.20 | 14.64 | 15.20 | 15.16 | 13,760 |
02 Feb 2024 | 15.04 | 15.04 | 14.13 | 14.31 | 14.27 | 17,782 |
01 Feb 2024 | 15.35 | 15.50 | 15.02 | 15.35 | 15.31 | 15,119 |
31 Jan 2024 | 15.19 | 15.65 | 14.60 | 15.12 | 15.08 | 7,925 |
30 Jan 2024 | 15.88 | 15.88 | 15.12 | 15.29 | 15.25 | 25,983 |
29 Jan 2024 | 16.66 | 16.74 | 15.77 | 15.89 | 15.85 | 36,055 |
26 Jan 2024 | 17.19 | 17.19 | 16.56 | 16.86 | 16.82 | 28,729 |
25 Jan 2024 | 17.72 | 18.00 | 17.05 | 17.11 | 17.07 | 15,189 |
24 Jan 2024 | 17.25 | 17.80 | 17.11 | 17.22 | 17.17 | 16,206 |
23 Jan 2024 | 14.75 | 15.93 | 14.70 | 15.82 | 15.78 | 19,530 |
22 Jan 2024 | 13.56 | 14.02 | 13.40 | 13.93 | 13.89 | 23,112 |
19 Jan 2024 | 14.51 | 15.15 | 14.13 | 14.91 | 14.87 | 7,654 |
18 Jan 2024 | 14.48 | 15.00 | 14.48 | 14.72 | 14.68 | 12,434 |
17 Jan 2024 | 14.86 | 14.86 | 14.14 | 14.61 | 14.57 | 29,023 |
16 Jan 2024 | 16.52 | 16.52 | 16.00 | 16.00 | 15.96 | 15,138 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.01 | 18.16 | 17.71 | 17.71 | 17.66 | 9,718 |
11 Jan 2024 | 17.91 | 17.91 | 17.37 | 17.66 | 17.61 | 25,634 |
10 Jan 2024 | 17.15 | 17.21 | 16.91 | 17.00 | 16.96 | 6,058 |
09 Jan 2024 | 17.10 | 17.17 | 17.00 | 17.01 | 16.97 | 4,327 |
08 Jan 2024 | 17.65 | 18.07 | 17.43 | 18.07 | 18.02 | 81,914 |
05 Jan 2024 | 19.04 | 19.29 | 18.87 | 18.87 | 18.82 | 2,315 |
04 Jan 2024 | 19.41 | 19.58 | 19.30 | 19.30 | 19.25 | 13,666 |
03 Jan 2024 | 19.00 | 19.86 | 19.00 | 19.70 | 19.65 | 4,507 |
02 Jan 2024 | 19.81 | 19.94 | 18.97 | 19.13 | 19.08 | 39,176 |
29 Dec 2023 | 20.55 | 21.06 | 20.54 | 21.06 | 21.01 | 10,833 |
28 Dec 2023 | 20.65 | 20.86 | 20.29 | 20.49 | 20.44 | 7,276 |
27 Dec 2023 | 19.03 | 19.25 | 18.60 | 18.99 | 18.94 | 34,912 |
22 Dec 2023 | 18.12 | 18.89 | 18.07 | 18.60 | 18.55 | 11,176 |
21 Dec 2023 | 19.88 | 19.89 | 19.45 | 19.88 | 19.83 | 13,631 |
21 Dec 2023 | 0.39261 Dividend | |||||
20 Dec 2023 | 19.57 | 19.76 | 19.44 | 19.44 | 19.00 | 6,336 |
19 Dec 2023 | 20.04 | 20.60 | 20.04 | 20.55 | 20.08 | 11,186 |
18 Dec 2023 | 20.07 | 20.07 | 19.50 | 19.71 | 19.26 | 18,018 |
15 Dec 2023 | 20.61 | 21.14 | 20.43 | 20.48 | 20.02 | 7,869 |
14 Dec 2023 | 19.73 | 20.55 | 19.73 | 20.19 | 19.73 | 9,354 |
13 Dec 2023 | 19.39 | 19.41 | 18.58 | 18.89 | 18.46 | 7,521 |
12 Dec 2023 | 19.88 | 19.88 | 19.40 | 19.86 | 19.41 | 7,069 |
11 Dec 2023 | 19.15 | 19.60 | 19.03 | 19.58 | 19.14 | 12,499 |
08 Dec 2023 | 19.83 | 20.04 | 19.32 | 19.44 | 19.00 | 7,975 |
07 Dec 2023 | 20.00 | 20.25 | 19.97 | 20.24 | 19.78 | 6,885 |
06 Dec 2023 | 20.49 | 20.55 | 20.20 | 20.27 | 19.81 | 7,955 |
05 Dec 2023 | 19.79 | 20.01 | 19.64 | 20.01 | 19.56 | 12,691 |
04 Dec 2023 | 21.43 | 21.47 | 21.00 | 21.00 | 20.52 | 29,170 |
01 Dec 2023 | 22.32 | 22.47 | 21.73 | 22.40 | 21.89 | 27,933 |
30 Nov 2023 | 23.27 | 23.47 | 22.61 | 23.16 | 22.63 | 8,680 |
29 Nov 2023 | 23.48 | 23.72 | 23.08 | 23.29 | 22.76 | 9,129 |
28 Nov 2023 | 25.29 | 25.36 | 24.67 | 24.83 | 24.27 | 8,090 |
27 Nov 2023 | 26.00 | 26.08 | 25.80 | 26.07 | 25.48 | 8,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |