Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.57 | 18.57 | 17.35 | 17.62 | 17.62 | 301,874 |
24 Apr 2024 | 18.92 | 18.97 | 18.77 | 18.92 | 18.92 | 32,994 |
23 Apr 2024 | 18.87 | 18.91 | 18.80 | 18.83 | 18.83 | 30,394 |
22 Apr 2024 | 18.58 | 18.80 | 18.70 | 18.78 | 18.78 | 30,900 |
19 Apr 2024 | 18.72 | 18.65 | 18.43 | 18.52 | 18.52 | 42,471 |
18 Apr 2024 | 18.75 | 18.78 | 18.46 | 18.76 | 18.76 | 65,337 |
17 Apr 2024 | 18.91 | 18.93 | 18.67 | 18.67 | 18.67 | 38,012 |
16 Apr 2024 | 19.15 | 19.09 | 18.82 | 18.91 | 18.91 | 53,454 |
15 Apr 2024 | 19.26 | 19.49 | 19.12 | 19.35 | 19.35 | 14,571 |
12 Apr 2024 | 19.44 | 19.53 | 19.19 | 19.19 | 19.19 | 23,162 |
11 Apr 2024 | 19.40 | 19.42 | 19.24 | 19.33 | 19.33 | 30,251 |
10 Apr 2024 | 19.62 | 19.70 | 19.31 | 19.36 | 19.36 | 15,963 |
09 Apr 2024 | 19.52 | 19.69 | 19.48 | 19.50 | 19.50 | 20,341 |
08 Apr 2024 | 19.38 | 19.62 | 19.30 | 19.31 | 19.31 | 12,256 |
05 Apr 2024 | 19.52 | 19.52 | 19.33 | 19.33 | 19.33 | 206,872 |
04 Apr 2024 | 19.56 | 19.73 | 19.55 | 19.65 | 19.65 | 13,625 |
03 Apr 2024 | 19.52 | 19.64 | 19.49 | 19.60 | 19.60 | 21,837 |
02 Apr 2024 | 19.67 | 19.70 | 19.38 | 19.63 | 19.63 | 56,812 |
28 Mar 2024 | 19.74 | 19.73 | 19.54 | 19.61 | 19.61 | 17,048 |
27 Mar 2024 | 19.42 | 19.64 | 19.34 | 19.61 | 19.61 | 168,438 |
26 Mar 2024 | 19.18 | 19.39 | 18.98 | 19.39 | 19.39 | 14,145 |
25 Mar 2024 | 19.23 | 19.23 | 19.07 | 19.15 | 19.15 | 19,381 |
22 Mar 2024 | 19.36 | 19.41 | 19.28 | 19.28 | 19.28 | 38,147 |
21 Mar 2024 | 19.52 | 19.66 | 19.37 | 19.50 | 19.50 | 29,744 |
20 Mar 2024 | 19.77 | 19.78 | 19.50 | 19.60 | 19.60 | 276,344 |
19 Mar 2024 | 20.01 | 19.87 | 19.57 | 19.70 | 19.70 | 49,805 |
18 Mar 2024 | 20.23 | 20.24 | 19.77 | 19.77 | 19.77 | 37,854 |
15 Mar 2024 | 20.77 | 20.80 | 20.22 | 20.31 | 20.31 | 13,447 |
14 Mar 2024 | 20.70 | 20.88 | 20.70 | 20.77 | 20.77 | 24,887 |
14 Mar 2024 | 0.735 Dividend | |||||
13 Mar 2024 | 21.62 | 21.66 | 21.36 | 21.36 | 20.62 | 37,307 |
12 Mar 2024 | 21.44 | 21.56 | 21.38 | 21.50 | 20.76 | 11,243 |
11 Mar 2024 | 21.33 | 21.44 | 21.20 | 21.33 | 20.60 | 43,679 |
08 Mar 2024 | 21.41 | 21.42 | 21.28 | 21.34 | 20.60 | 5,547 |
07 Mar 2024 | 21.33 | 21.48 | 21.18 | 21.38 | 20.64 | 41,745 |
06 Mar 2024 | 21.11 | 21.38 | 21.12 | 21.30 | 20.57 | 772,039 |
05 Mar 2024 | 21.67 | 21.62 | 21.08 | 21.29 | 20.56 | 23,121 |
04 Mar 2024 | 21.77 | 21.82 | 21.64 | 21.72 | 20.97 | 11,086 |
01 Mar 2024 | 21.59 | 21.80 | 21.54 | 21.61 | 20.86 | 11,128 |
29 Feb 2024 | 21.60 | 21.66 | 21.50 | 21.56 | 20.82 | 19,086 |
28 Feb 2024 | 21.83 | 21.82 | 21.48 | 21.54 | 20.80 | 602,930 |
27 Feb 2024 | 21.60 | 21.78 | 21.50 | 21.78 | 21.03 | 57,653 |
26 Feb 2024 | 21.98 | 21.90 | 21.52 | 21.76 | 21.01 | 36,024 |
23 Feb 2024 | 22.16 | 22.20 | 22.03 | 22.04 | 21.28 | 38,323 |
22 Feb 2024 | 21.93 | 22.16 | 21.92 | 22.02 | 21.27 | 222,286 |
21 Feb 2024 | 21.81 | 21.88 | 21.60 | 21.80 | 21.05 | 39,483 |
20 Feb 2024 | 21.95 | 22.04 | 21.70 | 21.83 | 21.08 | 37,215 |
19 Feb 2024 | 21.92 | 22.06 | 21.90 | 22.06 | 21.30 | 62,155 |
16 Feb 2024 | 22.13 | 22.28 | 21.80 | 21.99 | 21.24 | 36,240 |
15 Feb 2024 | 21.71 | 22.22 | 21.18 | 21.96 | 21.20 | 58,988 |
14 Feb 2024 | 21.27 | 21.28 | 21.06 | 21.20 | 20.47 | 47,292 |
13 Feb 2024 | 21.58 | 21.62 | 21.20 | 21.22 | 20.49 | 22,419 |
12 Feb 2024 | 21.59 | 21.68 | 21.54 | 21.64 | 20.90 | 32,027 |
09 Feb 2024 | 21.85 | 21.82 | 21.48 | 21.54 | 20.80 | 20,594 |
08 Feb 2024 | 21.76 | 21.88 | 21.72 | 21.82 | 21.07 | 35,787 |
07 Feb 2024 | 21.82 | 21.88 | 21.62 | 21.82 | 21.07 | 11,058 |
06 Feb 2024 | 21.63 | 21.86 | 21.58 | 21.64 | 20.90 | 17,372 |
05 Feb 2024 | 21.75 | 21.76 | 21.56 | 21.58 | 20.84 | 45,182 |
02 Feb 2024 | 22.00 | 22.32 | 21.74 | 21.74 | 20.99 | 8,668 |
01 Feb 2024 | 21.88 | 22.22 | 21.78 | 21.84 | 21.09 | 20,162 |
31 Jan 2024 | 21.69 | 21.74 | 21.44 | 21.54 | 20.80 | 50,932 |
30 Jan 2024 | 22.03 | 22.14 | 21.66 | 21.82 | 21.07 | 6,728 |
29 Jan 2024 | 21.62 | 21.94 | 21.46 | 21.94 | 21.18 | 29,474 |
26 Jan 2024 | 21.38 | 21.74 | 21.34 | 21.63 | 20.89 | 138,546 |
25 Jan 2024 | 21.38 | 21.38 | 21.16 | 21.30 | 20.57 | 13,206 |
24 Jan 2024 | 21.26 | 21.46 | 21.16 | 21.16 | 20.43 | 10,899 |
23 Jan 2024 | 20.94 | 21.20 | 20.84 | 21.02 | 20.30 | 10,525 |
22 Jan 2024 | 20.55 | 20.94 | 20.48 | 20.86 | 20.14 | 63,710 |
19 Jan 2024 | 21.69 | 21.78 | 21.22 | 21.22 | 20.49 | 18,938 |
18 Jan 2024 | 21.29 | 21.76 | 21.24 | 21.74 | 20.99 | 20,081 |
17 Jan 2024 | 21.14 | 21.44 | 21.14 | 21.20 | 20.47 | 17,592 |
16 Jan 2024 | 21.91 | 22.02 | 21.78 | 21.88 | 21.13 | 140,689 |
15 Jan 2024 | 22.25 | 22.28 | 21.96 | 22.13 | 21.36 | 38,190 |
12 Jan 2024 | 21.22 | 21.60 | 21.34 | 21.51 | 20.77 | 61,700 |
11 Jan 2024 | 21.34 | 21.42 | 21.14 | 21.14 | 20.42 | 19,472 |
10 Jan 2024 | 21.26 | 21.28 | 21.16 | 21.26 | 20.53 | 18,283 |
09 Jan 2024 | 21.56 | 21.56 | 21.16 | 21.24 | 20.51 | 37,876 |
08 Jan 2024 | 21.38 | 21.50 | 21.10 | 21.43 | 20.69 | 22,087 |
05 Jan 2024 | 21.18 | 21.40 | 21.10 | 21.39 | 20.65 | 40,886 |
04 Jan 2024 | 21.04 | 21.36 | 21.00 | 21.25 | 20.52 | 32,891 |
03 Jan 2024 | 21.43 | 21.52 | 20.94 | 20.97 | 20.25 | 28,362 |
02 Jan 2024 | 21.65 | 21.92 | 21.44 | 21.56 | 20.81 | 58,133 |
29 Dec 2023 | 21.53 | 21.66 | 21.52 | 21.57 | 20.83 | 12,584 |
28 Dec 2023 | 21.68 | 21.68 | 21.46 | 21.50 | 20.76 | 19,100 |
27 Dec 2023 | 21.55 | 21.76 | 21.58 | 21.62 | 20.87 | 20,456 |
22 Dec 2023 | 21.39 | 21.54 | 21.36 | 21.46 | 20.72 | 65,896 |
21 Dec 2023 | 21.30 | 21.40 | 21.20 | 21.36 | 20.62 | 26,667 |
20 Dec 2023 | 21.42 | 21.44 | 21.12 | 21.38 | 20.65 | 32,095 |
19 Dec 2023 | 21.17 | 21.50 | 21.20 | 21.41 | 20.68 | 25,906 |
18 Dec 2023 | 20.92 | 21.12 | 20.86 | 21.10 | 20.37 | 208,590 |
15 Dec 2023 | 20.91 | 21.16 | 20.88 | 20.98 | 20.26 | 36,693 |
14 Dec 2023 | 20.40 | 20.90 | 20.44 | 20.80 | 20.08 | 38,448 |
13 Dec 2023 | 20.36 | 20.42 | 20.18 | 20.20 | 19.50 | 33,146 |
12 Dec 2023 | 20.34 | 20.44 | 20.08 | 20.34 | 19.64 | 31,173 |
11 Dec 2023 | 20.46 | 20.52 | 20.28 | 20.52 | 19.81 | 26,793 |
08 Dec 2023 | 20.14 | 20.50 | 20.22 | 20.30 | 19.60 | 28,307 |
07 Dec 2023 | 19.97 | 20.12 | 19.75 | 20.05 | 19.36 | 42,592 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 19.93 | 19.96 | 19.73 | 19.89 | 19.21 | 36,602 |
04 Dec 2023 | 20.40 | 20.48 | 19.96 | 20.38 | 19.68 | 36,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |