Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.79 | 18.96 | 18.74 | 18.96 | 18.96 | 71 |
24 Apr 2024 | 19.60 | 19.60 | 19.17 | 19.24 | 19.24 | 3,102 |
23 Apr 2024 | 18.82 | 19.86 | 18.82 | 19.75 | 19.75 | 1,962 |
22 Apr 2024 | 18.96 | 19.00 | 18.66 | 18.78 | 18.78 | 2,253 |
19 Apr 2024 | 18.67 | 19.20 | 18.66 | 18.93 | 18.93 | 2,236 |
18 Apr 2024 | 17.92 | 18.59 | 17.91 | 18.19 | 18.19 | 2,694 |
17 Apr 2024 | 17.85 | 17.90 | 17.64 | 17.71 | 17.71 | 1,344 |
16 Apr 2024 | 17.61 | 17.73 | 17.28 | 17.64 | 17.64 | 1,119 |
15 Apr 2024 | 19.31 | 19.32 | 17.75 | 17.75 | 17.75 | 4,586 |
12 Apr 2024 | 19.68 | 19.68 | 19.08 | 19.16 | 19.16 | 148 |
11 Apr 2024 | 19.58 | 19.75 | 19.26 | 19.75 | 19.75 | 37 |
10 Apr 2024 | 18.90 | 19.26 | 18.74 | 19.08 | 19.08 | 1,839 |
09 Apr 2024 | 19.50 | 19.85 | 19.30 | 19.34 | 19.34 | 1,051 |
08 Apr 2024 | 18.67 | 19.32 | 18.58 | 19.32 | 19.32 | 1,835 |
05 Apr 2024 | 18.28 | 18.71 | 18.24 | 18.53 | 18.53 | 2,362 |
04 Apr 2024 | 19.25 | 19.25 | 18.44 | 18.65 | 18.65 | 2,265 |
03 Apr 2024 | 19.25 | 19.47 | 19.24 | 19.47 | 19.47 | 1,059 |
02 Apr 2024 | 19.76 | 19.76 | 18.85 | 19.01 | 19.01 | 10,449 |
28 Mar 2024 | 20.10 | 20.28 | 19.79 | 20.15 | 20.15 | 2,915 |
27 Mar 2024 | 19.00 | 19.88 | 18.84 | 19.74 | 19.74 | 1,524 |
26 Mar 2024 | 19.14 | 19.37 | 18.94 | 18.95 | 18.95 | 2,325 |
25 Mar 2024 | 19.17 | 19.22 | 18.70 | 18.82 | 18.82 | 12,881 |
22 Mar 2024 | 19.95 | 20.05 | 18.97 | 19.01 | 19.01 | 4,083 |
21 Mar 2024 | 19.50 | 20.26 | 19.48 | 20.16 | 20.16 | 3,949 |
20 Mar 2024 | 18.54 | 19.27 | 18.25 | 19.25 | 19.25 | 3,878 |
19 Mar 2024 | 16.82 | 19.43 | 16.82 | 18.45 | 18.45 | 24,827 |
18 Mar 2024 | 17.41 | 17.41 | 16.78 | 17.04 | 17.04 | 1,302 |
15 Mar 2024 | 17.45 | 17.83 | 17.45 | 17.49 | 17.49 | 2,355 |
14 Mar 2024 | 17.82 | 17.96 | 17.68 | 17.68 | 17.68 | 1,357 |
13 Mar 2024 | 17.80 | 18.19 | 17.78 | 17.93 | 17.93 | 2,283 |
12 Mar 2024 | 17.34 | 17.82 | 17.34 | 17.72 | 17.72 | 2,823 |
11 Mar 2024 | 16.87 | 17.65 | 16.87 | 17.53 | 17.53 | 2,482 |
11 Mar 2024 | 0.19 Dividend | |||||
08 Mar 2024 | 17.11 | 17.29 | 16.90 | 16.92 | 16.73 | 3,329 |
07 Mar 2024 | 17.52 | 17.56 | 17.02 | 17.02 | 16.83 | 6,445 |
06 Mar 2024 | 18.61 | 18.90 | 17.43 | 17.43 | 17.24 | 26,763 |
05 Mar 2024 | 20.11 | 21.13 | 19.96 | 21.06 | 20.82 | 1,651 |
04 Mar 2024 | 20.92 | 21.91 | 20.66 | 20.98 | 20.74 | 410 |
01 Mar 2024 | 20.92 | 20.96 | 20.21 | 20.56 | 20.32 | 1,237 |
29 Feb 2024 | 21.82 | 21.90 | 21.00 | 21.01 | 20.77 | 761 |
28 Feb 2024 | 21.59 | 21.87 | 21.43 | 21.62 | 21.38 | 3,090 |
27 Feb 2024 | 21.11 | 21.57 | 21.00 | 21.00 | 20.76 | 63,482 |
26 Feb 2024 | 20.36 | 20.82 | 20.31 | 20.66 | 20.42 | 640 |
23 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | 1 |
22 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | 20 |
21 Feb 2024 | 19.73 | 19.89 | 19.66 | 19.89 | 19.67 | 1,044 |
20 Feb 2024 | 19.83 | 19.88 | 19.65 | 19.68 | 19.46 | 380 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.95 | 20.32 | 19.92 | 20.29 | 20.06 | 337 |
15 Feb 2024 | 19.84 | 20.31 | 19.78 | 20.26 | 20.03 | 8,582 |
14 Feb 2024 | 19.53 | 19.70 | 19.26 | 19.53 | 19.31 | 2,661 |
13 Feb 2024 | 19.07 | 19.23 | 18.60 | 19.14 | 18.93 | 5,189 |
12 Feb 2024 | 19.23 | 20.06 | 19.19 | 20.06 | 19.83 | 1,011 |
09 Feb 2024 | 18.96 | 19.34 | 18.80 | 19.05 | 18.84 | 967 |
08 Feb 2024 | 18.65 | 19.15 | 18.56 | 19.08 | 18.87 | 2,230 |
07 Feb 2024 | 18.68 | 18.85 | 18.39 | 18.53 | 18.32 | 276 |
06 Feb 2024 | 18.18 | 18.73 | 18.05 | 18.67 | 18.46 | 1,393 |
05 Feb 2024 | 17.66 | 18.25 | 17.66 | 18.15 | 17.95 | 1,054 |
02 Feb 2024 | 17.89 | 18.21 | 17.89 | 18.16 | 17.96 | 1,566 |
01 Feb 2024 | 18.10 | 18.10 | 17.59 | 17.61 | 17.41 | 584 |
31 Jan 2024 | 18.50 | 18.74 | 18.33 | 18.66 | 18.45 | 191 |
30 Jan 2024 | 18.90 | 18.93 | 18.67 | 18.76 | 18.55 | 1,017 |
29 Jan 2024 | 19.59 | 19.65 | 18.99 | 19.12 | 18.91 | 609 |
26 Jan 2024 | 19.82 | 20.01 | 19.63 | 19.85 | 19.63 | 1,589 |
25 Jan 2024 | 19.27 | 19.61 | 19.15 | 19.30 | 19.08 | 2,740 |
24 Jan 2024 | 19.14 | 19.32 | 19.01 | 19.02 | 18.81 | 1,881 |
23 Jan 2024 | 19.03 | 19.06 | 18.44 | 18.49 | 18.28 | 2,304 |
22 Jan 2024 | 18.05 | 18.70 | 17.88 | 18.60 | 18.40 | 329 |
19 Jan 2024 | 17.67 | 17.72 | 17.62 | 17.64 | 17.44 | 1,256 |
18 Jan 2024 | 18.15 | 18.15 | 17.24 | 17.42 | 17.22 | 141 |
17 Jan 2024 | 17.75 | 17.93 | 17.68 | 17.70 | 17.50 | 607 |
16 Jan 2024 | 17.74 | 18.16 | 17.58 | 18.16 | 17.96 | 1,250 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.61 | 18.68 | 18.07 | 18.18 | 17.98 | 1,043 |
11 Jan 2024 | 18.60 | 18.70 | 18.04 | 18.31 | 18.10 | 3,428 |
10 Jan 2024 | 18.42 | 18.63 | 18.16 | 18.60 | 18.39 | 6,099 |
09 Jan 2024 | 18.30 | 18.51 | 18.30 | 18.43 | 18.22 | 871 |
08 Jan 2024 | 18.00 | 18.63 | 18.00 | 18.63 | 18.42 | 1,256 |
05 Jan 2024 | 17.48 | 18.06 | 17.48 | 17.87 | 17.67 | 1,764 |
04 Jan 2024 | 16.66 | 17.00 | 16.65 | 17.00 | 16.80 | 912 |
03 Jan 2024 | 17.85 | 17.91 | 16.92 | 17.17 | 16.97 | 2,220 |
02 Jan 2024 | 18.17 | 18.39 | 17.95 | 18.34 | 18.14 | 570 |
29 Dec 2023 | 18.83 | 18.91 | 18.38 | 18.46 | 18.25 | 399 |
28 Dec 2023 | 18.86 | 18.90 | 18.72 | 18.83 | 18.62 | 2,493 |
27 Dec 2023 | 18.90 | 18.90 | 18.78 | 18.78 | 18.57 | 73 |
22 Dec 2023 | 18.15 | 18.60 | 18.15 | 18.44 | 18.23 | 822 |
21 Dec 2023 | 18.47 | 18.47 | 18.16 | 18.24 | 18.04 | 259 |
20 Dec 2023 | 18.37 | 18.53 | 18.20 | 18.20 | 18.00 | 2,719 |
19 Dec 2023 | 18.08 | 18.32 | 17.97 | 18.28 | 18.07 | 1,097 |
18 Dec 2023 | 17.68 | 18.30 | 17.57 | 18.25 | 18.05 | 491 |
15 Dec 2023 | 18.23 | 18.23 | 17.37 | 17.46 | 17.26 | 2,708 |
14 Dec 2023 | 17.30 | 18.52 | 17.30 | 17.79 | 17.59 | 4,053 |
13 Dec 2023 | 16.75 | 16.80 | 16.15 | 16.15 | 15.97 | 2,384 |
12 Dec 2023 | 17.24 | 17.35 | 16.73 | 16.73 | 16.54 | 1,585 |
11 Dec 2023 | 17.00 | 17.70 | 16.94 | 17.66 | 17.46 | 6,130 |
08 Dec 2023 | 15.89 | 16.23 | 15.83 | 16.01 | 15.83 | 2,587 |
07 Dec 2023 | 15.27 | 16.01 | 15.23 | 16.01 | 15.83 | 2,829 |
06 Dec 2023 | 15.65 | 15.76 | 15.33 | 15.33 | 15.16 | 2,690 |
05 Dec 2023 | 16.10 | 16.19 | 15.60 | 15.60 | 15.42 | 3,179 |
04 Dec 2023 | 16.12 | 16.38 | 15.99 | 16.32 | 16.14 | 1,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |