Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 18.27 | 18.27 | 255 |
30 Apr 2024 | 18.35 | 18.46 | 18.32 | 18.45 | 18.45 | 91 |
29 Apr 2024 | 18.50 | 18.60 | 18.42 | 18.42 | 18.42 | 2,794 |
26 Apr 2024 | 18.34 | 18.52 | 18.19 | 18.31 | 18.31 | 3,399 |
25 Apr 2024 | 18.52 | 18.52 | 18.28 | 18.47 | 18.47 | 1,954 |
24 Apr 2024 | 18.94 | 19.00 | 18.74 | 18.83 | 18.83 | 825 |
23 Apr 2024 | 18.76 | 19.30 | 18.67 | 19.03 | 19.03 | 2,213 |
22 Apr 2024 | 18.67 | 18.77 | 18.61 | 18.74 | 18.74 | 1,142 |
19 Apr 2024 | 18.97 | 19.15 | 18.71 | 18.71 | 18.71 | 508 |
18 Apr 2024 | 19.12 | 19.16 | 18.95 | 18.95 | 18.95 | 893 |
17 Apr 2024 | 19.10 | 19.22 | 18.92 | 18.97 | 18.97 | 571 |
16 Apr 2024 | 18.96 | 19.07 | 18.65 | 18.90 | 18.90 | 1,339 |
15 Apr 2024 | 19.59 | 19.59 | 18.75 | 18.75 | 18.75 | 150 |
12 Apr 2024 | 19.77 | 19.77 | 19.34 | 19.34 | 19.34 | 940 |
11 Apr 2024 | 20.23 | 20.35 | 19.61 | 19.73 | 19.73 | 2,736 |
10 Apr 2024 | 19.46 | 19.89 | 19.26 | 19.57 | 19.57 | 4,348 |
09 Apr 2024 | 19.58 | 19.78 | 19.48 | 19.49 | 19.49 | 9,841 |
08 Apr 2024 | 18.51 | 19.40 | 18.51 | 19.40 | 19.40 | 5,199 |
05 Apr 2024 | 18.49 | 18.53 | 18.35 | 18.39 | 18.39 | 1,180 |
04 Apr 2024 | 19.15 | 19.15 | 18.52 | 18.56 | 18.56 | 9,361 |
03 Apr 2024 | 19.06 | 19.10 | 18.90 | 18.93 | 18.93 | 4,297 |
02 Apr 2024 | 19.26 | 19.26 | 19.00 | 19.11 | 19.11 | 2,061 |
28 Mar 2024 | 19.73 | 20.03 | 19.73 | 19.90 | 19.90 | 10,613 |
27 Mar 2024 | 19.26 | 19.92 | 19.19 | 19.86 | 19.86 | 5,072 |
26 Mar 2024 | 19.60 | 19.68 | 19.13 | 19.18 | 19.18 | 6,043 |
25 Mar 2024 | 20.56 | 20.63 | 19.65 | 19.66 | 19.66 | 5,207 |
22 Mar 2024 | 20.79 | 20.79 | 20.34 | 20.38 | 20.38 | 6,906 |
21 Mar 2024 | 21.24 | 21.24 | 20.90 | 20.98 | 20.98 | 1,673 |
20 Mar 2024 | 21.45 | 21.50 | 21.15 | 21.26 | 21.26 | 3,812 |
19 Mar 2024 | 21.08 | 22.00 | 21.07 | 21.54 | 21.54 | 6,072 |
18 Mar 2024 | 21.25 | 21.28 | 21.00 | 21.27 | 21.27 | 3,878 |
15 Mar 2024 | 21.44 | 21.72 | 21.40 | 21.43 | 21.43 | 1,411 |
14 Mar 2024 | 21.47 | 21.65 | 21.35 | 21.43 | 21.43 | 10,187 |
14 Mar 2024 | 0.1737 Dividend | |||||
13 Mar 2024 | 21.01 | 21.34 | 20.92 | 20.97 | 20.80 | 2,276 |
12 Mar 2024 | 20.33 | 21.06 | 20.33 | 20.99 | 20.81 | 2,275 |
11 Mar 2024 | 21.21 | 21.49 | 20.67 | 20.70 | 20.53 | 5,240 |
08 Mar 2024 | 20.50 | 20.53 | 20.21 | 20.21 | 20.04 | 9,217 |
07 Mar 2024 | 20.21 | 20.45 | 19.97 | 20.29 | 20.12 | 4,672 |
06 Mar 2024 | 20.30 | 20.43 | 20.05 | 20.05 | 19.88 | 8,338 |
05 Mar 2024 | 19.57 | 20.72 | 19.57 | 20.41 | 20.24 | 9,483 |
04 Mar 2024 | 19.82 | 21.17 | 19.82 | 20.56 | 20.39 | 95,590 |
01 Mar 2024 | 17.45 | 17.90 | 17.26 | 17.87 | 17.72 | 3,956 |
29 Feb 2024 | 18.37 | 18.46 | 17.14 | 17.28 | 17.14 | 24,829 |
28 Feb 2024 | 19.67 | 19.67 | 18.60 | 18.61 | 18.45 | 20,676 |
27 Feb 2024 | 19.75 | 20.75 | 19.23 | 19.90 | 19.73 | 33,109 |
26 Feb 2024 | 19.42 | 19.57 | 19.23 | 19.30 | 19.14 | 3,310 |
23 Feb 2024 | 19.04 | 19.61 | 19.01 | 19.55 | 19.39 | 5,726 |
22 Feb 2024 | 19.06 | 19.09 | 18.99 | 19.00 | 18.85 | 1,897 |
21 Feb 2024 | 19.00 | 19.17 | 18.82 | 18.98 | 18.82 | 4,676 |
20 Feb 2024 | 19.15 | 19.33 | 19.08 | 19.22 | 19.06 | 1,646 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.27 | 19.67 | 19.26 | 19.55 | 19.39 | 1,120 |
15 Feb 2024 | 19.39 | 19.81 | 19.39 | 19.58 | 19.41 | 18,642 |
14 Feb 2024 | 19.32 | 19.32 | 18.88 | 19.18 | 19.02 | 8,566 |
13 Feb 2024 | 18.72 | 19.03 | 18.50 | 19.03 | 18.87 | 5,290 |
12 Feb 2024 | 19.31 | 19.67 | 19.16 | 19.66 | 19.49 | 9,867 |
09 Feb 2024 | 19.11 | 19.20 | 18.90 | 19.19 | 19.03 | 7,714 |
08 Feb 2024 | 18.82 | 19.27 | 18.60 | 19.21 | 19.05 | 4,517 |
07 Feb 2024 | 18.75 | 18.76 | 18.50 | 18.50 | 18.35 | 866 |
06 Feb 2024 | 18.42 | 18.68 | 18.21 | 18.66 | 18.51 | 763 |
05 Feb 2024 | 18.30 | 18.38 | 18.05 | 18.32 | 18.17 | 7,255 |
02 Feb 2024 | 18.61 | 18.61 | 18.36 | 18.59 | 18.44 | 1,199 |
01 Feb 2024 | 18.51 | 18.51 | 18.08 | 18.32 | 18.17 | 3,798 |
31 Jan 2024 | 18.48 | 18.67 | 18.37 | 18.54 | 18.39 | 1,407 |
30 Jan 2024 | 18.35 | 18.66 | 18.35 | 18.66 | 18.51 | 5,199 |
29 Jan 2024 | 18.80 | 18.93 | 18.49 | 18.49 | 18.34 | 3,277 |
26 Jan 2024 | 18.85 | 19.07 | 18.82 | 18.96 | 18.80 | 1,926 |
25 Jan 2024 | 18.72 | 19.03 | 18.60 | 18.75 | 18.59 | 6,476 |
24 Jan 2024 | 18.45 | 18.50 | 18.18 | 18.18 | 18.03 | 5,214 |
23 Jan 2024 | 18.68 | 18.70 | 17.83 | 17.99 | 17.84 | 9,532 |
22 Jan 2024 | 19.00 | 19.00 | 17.73 | 18.17 | 18.02 | 16,652 |
19 Jan 2024 | 17.71 | 17.77 | 17.13 | 17.36 | 17.22 | 3,980 |
18 Jan 2024 | 18.08 | 18.10 | 17.47 | 17.70 | 17.55 | 4,414 |
17 Jan 2024 | 17.91 | 18.01 | 17.75 | 17.77 | 17.62 | 9,487 |
16 Jan 2024 | 18.14 | 18.22 | 17.90 | 18.04 | 17.89 | 3,079 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.76 | 18.85 | 18.31 | 18.55 | 18.40 | 2,073 |
11 Jan 2024 | 18.88 | 18.92 | 18.47 | 18.55 | 18.40 | 1,910 |
10 Jan 2024 | 19.02 | 19.09 | 18.79 | 18.97 | 18.81 | 3,263 |
09 Jan 2024 | 19.02 | 19.11 | 18.97 | 19.11 | 18.95 | 1,382 |
08 Jan 2024 | 18.89 | 19.28 | 18.84 | 19.23 | 19.07 | 643 |
05 Jan 2024 | 18.74 | 19.43 | 18.74 | 19.07 | 18.91 | 5,083 |
04 Jan 2024 | 18.85 | 18.95 | 18.80 | 18.95 | 18.80 | 1,694 |
03 Jan 2024 | 19.75 | 19.78 | 18.60 | 18.98 | 18.82 | 9,013 |
02 Jan 2024 | 19.98 | 20.18 | 19.76 | 19.88 | 19.71 | 5,057 |
29 Dec 2023 | 20.25 | 20.35 | 20.13 | 20.29 | 20.12 | 1,241 |
28 Dec 2023 | 20.00 | 20.40 | 19.87 | 20.37 | 20.20 | 2,589 |
27 Dec 2023 | 20.19 | 20.20 | 19.87 | 19.87 | 19.71 | 9,900 |
22 Dec 2023 | 19.77 | 20.10 | 19.77 | 20.03 | 19.87 | 2,272 |
21 Dec 2023 | 20.02 | 20.10 | 19.82 | 19.88 | 19.72 | 3,380 |
20 Dec 2023 | 20.21 | 20.37 | 20.13 | 20.36 | 20.19 | 3,133 |
19 Dec 2023 | 20.22 | 20.48 | 20.09 | 20.48 | 20.31 | 13,807 |
18 Dec 2023 | 19.92 | 20.23 | 19.68 | 20.10 | 19.93 | 12,348 |
15 Dec 2023 | 19.73 | 19.87 | 19.48 | 19.58 | 19.42 | 17,750 |
14 Dec 2023 | 19.99 | 20.15 | 19.43 | 19.46 | 19.30 | 35,023 |
14 Dec 2023 | 0.1654 Dividend | |||||
13 Dec 2023 | 19.00 | 19.00 | 18.43 | 18.66 | 18.34 | 40,549 |
12 Dec 2023 | 20.40 | 20.40 | 19.15 | 19.30 | 18.97 | 37,223 |
11 Dec 2023 | 20.40 | 21.23 | 19.53 | 21.23 | 20.87 | 173,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |