Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 17.86 | 17.86 | 28 |
24 Apr 2024 | 18.01 | 18.23 | 17.87 | 18.11 | 18.11 | 616 |
23 Apr 2024 | 18.27 | 18.43 | 18.13 | 18.42 | 18.42 | 1,324 |
22 Apr 2024 | 18.29 | 18.48 | 18.19 | 18.43 | 18.43 | 1,518 |
19 Apr 2024 | 17.79 | 18.24 | 17.79 | 18.21 | 18.21 | 1,133 |
18 Apr 2024 | 17.40 | 17.58 | 17.35 | 17.49 | 17.49 | 760 |
17 Apr 2024 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 2,604 |
16 Apr 2024 | 17.45 | 17.57 | 17.33 | 17.50 | 17.50 | 2,232 |
15 Apr 2024 | 17.76 | 17.91 | 17.50 | 17.64 | 17.64 | 1,254 |
12 Apr 2024 | 17.76 | 17.87 | 17.64 | 17.69 | 17.69 | 6,149 |
11 Apr 2024 | 18.46 | 18.46 | 17.98 | 18.09 | 18.09 | 1,643 |
10 Apr 2024 | 18.47 | 18.55 | 18.21 | 18.28 | 18.28 | 2,573 |
09 Apr 2024 | 19.23 | 19.31 | 19.05 | 19.05 | 19.05 | 1,458 |
08 Apr 2024 | 18.90 | 19.04 | 18.79 | 19.04 | 19.04 | 2,693 |
05 Apr 2024 | 18.66 | 18.81 | 18.58 | 18.71 | 18.71 | 1,081 |
04 Apr 2024 | 18.50 | 19.06 | 18.47 | 18.94 | 18.94 | 356 |
03 Apr 2024 | 18.33 | 18.62 | 18.32 | 18.51 | 18.51 | 1,330 |
02 Apr 2024 | 18.70 | 18.70 | 18.13 | 18.21 | 18.21 | 5,256 |
28 Mar 2024 | 18.98 | 19.15 | 18.91 | 19.07 | 19.07 | 3,630 |
27 Mar 2024 | 18.33 | 18.80 | 18.25 | 18.79 | 18.79 | 3,734 |
26 Mar 2024 | 18.65 | 18.80 | 17.81 | 17.85 | 17.85 | 5,631 |
25 Mar 2024 | 18.85 | 19.14 | 18.62 | 18.62 | 18.62 | 930 |
22 Mar 2024 | 18.95 | 18.99 | 18.70 | 18.88 | 18.88 | 3,064 |
21 Mar 2024 | 18.93 | 19.07 | 18.84 | 19.00 | 19.00 | 4,567 |
20 Mar 2024 | 18.80 | 18.87 | 18.55 | 18.75 | 18.75 | 743 |
19 Mar 2024 | 18.32 | 18.88 | 18.32 | 18.80 | 18.80 | 1,331 |
18 Mar 2024 | 18.56 | 18.72 | 18.44 | 18.48 | 18.48 | 665 |
15 Mar 2024 | 18.38 | 18.85 | 18.38 | 18.64 | 18.64 | 498 |
14 Mar 2024 | 18.78 | 18.87 | 18.53 | 18.54 | 18.54 | 3,527 |
14 Mar 2024 | 0.46 Dividend | |||||
13 Mar 2024 | 19.17 | 19.62 | 19.17 | 19.54 | 19.08 | 2,189 |
12 Mar 2024 | 20.36 | 20.37 | 19.14 | 19.24 | 18.79 | 3,111 |
11 Mar 2024 | 20.43 | 20.71 | 20.39 | 20.69 | 20.20 | 709 |
08 Mar 2024 | 20.75 | 20.82 | 20.42 | 20.48 | 20.00 | 1,009 |
07 Mar 2024 | 20.84 | 20.89 | 20.64 | 20.67 | 20.19 | 797 |
06 Mar 2024 | 20.66 | 20.88 | 20.50 | 20.56 | 20.07 | 352 |
05 Mar 2024 | 21.05 | 21.05 | 20.48 | 20.90 | 20.41 | 1,277 |
04 Mar 2024 | 20.69 | 20.97 | 20.64 | 20.96 | 20.46 | 707 |
01 Mar 2024 | 20.38 | 20.68 | 20.10 | 20.50 | 20.02 | 2,329 |
29 Feb 2024 | 20.68 | 20.83 | 20.43 | 20.52 | 20.04 | 785 |
28 Feb 2024 | 20.53 | 20.83 | 20.48 | 20.72 | 20.23 | 3,004 |
27 Feb 2024 | 20.49 | 20.63 | 20.43 | 20.63 | 20.14 | 311 |
26 Feb 2024 | 20.38 | 20.60 | 20.22 | 20.31 | 19.83 | 2,092 |
23 Feb 2024 | 20.52 | 20.86 | 20.52 | 20.75 | 20.27 | 703 |
22 Feb 2024 | 20.31 | 20.55 | 20.28 | 20.55 | 20.06 | 540 |
21 Feb 2024 | 20.41 | 20.55 | 20.19 | 20.29 | 19.81 | 1,398 |
20 Feb 2024 | 19.75 | 20.47 | 19.60 | 20.44 | 19.96 | 2,930 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.76 | 20.08 | 19.65 | 19.96 | 19.49 | 1,462 |
15 Feb 2024 | 19.85 | 20.20 | 19.83 | 20.12 | 19.64 | 2,070 |
14 Feb 2024 | 20.09 | 20.17 | 19.64 | 19.85 | 19.38 | 1,946 |
13 Feb 2024 | 20.16 | 20.27 | 19.68 | 19.91 | 19.44 | 2,057 |
12 Feb 2024 | 20.66 | 21.06 | 20.33 | 20.97 | 20.48 | 5,483 |
09 Feb 2024 | 22.05 | 22.29 | 20.62 | 20.63 | 20.14 | 9,395 |
08 Feb 2024 | 23.26 | 23.35 | 23.17 | 23.29 | 22.74 | 343 |
07 Feb 2024 | 23.22 | 23.32 | 23.00 | 23.01 | 22.47 | 206 |
06 Feb 2024 | 22.89 | 23.22 | 22.72 | 23.07 | 22.53 | 632 |
05 Feb 2024 | 22.88 | 23.03 | 22.81 | 22.98 | 22.44 | 989 |
02 Feb 2024 | 23.03 | 23.30 | 22.74 | 23.14 | 22.59 | 1,350 |
01 Feb 2024 | 23.48 | 23.48 | 22.98 | 23.33 | 22.78 | 1,884 |
31 Jan 2024 | 23.82 | 23.82 | 23.29 | 23.58 | 23.02 | 515 |
30 Jan 2024 | 24.29 | 24.29 | 23.66 | 23.66 | 23.10 | 245 |
29 Jan 2024 | 24.07 | 24.12 | 23.83 | 24.00 | 23.44 | 590 |
26 Jan 2024 | 24.11 | 24.11 | 23.92 | 24.01 | 23.44 | 238 |
25 Jan 2024 | 23.25 | 23.77 | 23.25 | 23.76 | 23.20 | 433 |
24 Jan 2024 | 23.75 | 23.75 | 23.09 | 23.17 | 22.62 | 230 |
23 Jan 2024 | 23.22 | 23.40 | 23.02 | 23.40 | 22.85 | 665 |
22 Jan 2024 | 22.95 | 23.24 | 22.83 | 22.99 | 22.45 | 869 |
19 Jan 2024 | 23.27 | 23.39 | 22.83 | 22.84 | 22.31 | 1,457 |
18 Jan 2024 | 23.55 | 23.67 | 23.17 | 23.19 | 22.64 | 644 |
17 Jan 2024 | 23.13 | 23.34 | 22.95 | 23.25 | 22.70 | 786 |
16 Jan 2024 | 25.32 | 25.32 | 22.74 | 23.31 | 22.76 | 9,642 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 26.56 | 27.87 | 25.30 | 25.39 | 24.79 | 864 |
11 Jan 2024 | 25.82 | 26.04 | 25.56 | 25.64 | 25.03 | 375 |
10 Jan 2024 | 25.83 | 25.96 | 25.65 | 25.90 | 25.29 | 1,021 |
09 Jan 2024 | 25.61 | 25.75 | 25.44 | 25.75 | 25.14 | 2,074 |
08 Jan 2024 | 25.60 | 25.90 | 25.60 | 25.90 | 25.29 | 519 |
05 Jan 2024 | 25.34 | 25.82 | 25.34 | 25.58 | 24.98 | 1,367 |
04 Jan 2024 | 25.45 | 25.45 | 25.18 | 25.23 | 24.63 | 734 |
03 Jan 2024 | 26.19 | 26.25 | 25.60 | 25.73 | 25.12 | 944 |
02 Jan 2024 | 26.02 | 26.72 | 26.02 | 26.65 | 26.02 | 1,512 |
29 Dec 2023 | 26.00 | 26.33 | 26.00 | 26.23 | 25.61 | 318 |
28 Dec 2023 | 26.45 | 26.45 | 26.21 | 26.36 | 25.74 | 1,598 |
27 Dec 2023 | 26.50 | 26.50 | 26.37 | 26.38 | 25.75 | 647 |
22 Dec 2023 | 26.67 | 26.87 | 26.60 | 26.62 | 25.99 | 27 |
21 Dec 2023 | 26.64 | 26.80 | 26.36 | 26.52 | 25.89 | 371 |
20 Dec 2023 | 26.66 | 26.97 | 26.54 | 26.78 | 26.15 | 319 |
19 Dec 2023 | 26.25 | 26.67 | 26.25 | 26.61 | 25.98 | 1,283 |
18 Dec 2023 | 26.25 | 26.31 | 25.93 | 26.15 | 25.53 | 1,195 |
15 Dec 2023 | 26.85 | 27.03 | 26.45 | 26.45 | 25.83 | 1,241 |
14 Dec 2023 | 27.26 | 27.57 | 27.01 | 27.42 | 26.77 | 1,853 |
14 Dec 2023 | 0.46 Dividend | |||||
13 Dec 2023 | 26.29 | 26.29 | 26.04 | 26.06 | 25.00 | 1,106 |
12 Dec 2023 | 26.49 | 26.70 | 26.20 | 26.66 | 25.57 | 1,179 |
11 Dec 2023 | 26.35 | 26.38 | 26.13 | 26.30 | 25.23 | 1,387 |
08 Dec 2023 | 26.30 | 26.35 | 26.12 | 26.22 | 25.15 | 2,111 |
07 Dec 2023 | 25.82 | 26.35 | 25.58 | 25.95 | 24.89 | 2,099 |
06 Dec 2023 | 24.54 | 25.54 | 24.45 | 25.54 | 24.50 | 1,574 |
05 Dec 2023 | 24.20 | 24.31 | 23.95 | 24.28 | 23.29 | 850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |