Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 20.47 | 20.47 | - |
26 Mar 2024 | 19.95 | 20.04 | 19.92 | 19.93 | 19.93 | 85,181 |
25 Mar 2024 | 19.92 | 20.02 | 19.92 | 20.01 | 20.01 | 158 |
22 Mar 2024 | 20.24 | 20.24 | 19.86 | 19.86 | 19.86 | 2,915 |
21 Mar 2024 | 19.96 | 20.26 | 19.93 | 20.02 | 20.02 | 8,731 |
20 Mar 2024 | 19.34 | 19.60 | 19.18 | 19.60 | 19.60 | 7,985 |
19 Mar 2024 | 19.14 | 19.26 | 19.12 | 19.25 | 19.25 | 1,178 |
18 Mar 2024 | 19.27 | 19.30 | 19.00 | 19.18 | 19.18 | 3,041 |
15 Mar 2024 | 18.72 | 19.14 | 18.72 | 19.13 | 19.13 | 4,088 |
14 Mar 2024 | 19.30 | 19.31 | 18.81 | 18.81 | 18.81 | 8,737 |
13 Mar 2024 | 19.47 | 19.55 | 19.38 | 19.38 | 19.38 | 798 |
12 Mar 2024 | 19.57 | 19.67 | 19.38 | 19.38 | 19.38 | 554 |
11 Mar 2024 | 19.57 | 19.67 | 19.53 | 19.57 | 19.57 | 1,328 |
08 Mar 2024 | 19.70 | 19.86 | 19.70 | 19.84 | 19.84 | 1,359 |
07 Mar 2024 | 19.64 | 19.80 | 19.45 | 19.55 | 19.55 | 2,890 |
06 Mar 2024 | 19.33 | 19.47 | 19.09 | 19.20 | 19.20 | 3,058 |
05 Mar 2024 | 19.10 | 19.62 | 18.94 | 19.62 | 19.62 | 279 |
04 Mar 2024 | 18.95 | 19.17 | 18.95 | 19.11 | 19.11 | 5,745 |
01 Mar 2024 | 18.46 | 18.54 | 18.19 | 18.51 | 18.51 | 12,558 |
29 Feb 2024 | 18.60 | 18.81 | 18.52 | 18.64 | 18.64 | 2,005 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 18.45 | 18.62 | 18.45 | 18.51 | 18.27 | 217 |
27 Feb 2024 | 18.37 | 18.51 | 18.35 | 18.45 | 18.21 | 141 |
26 Feb 2024 | 18.42 | 18.42 | 18.20 | 18.33 | 18.09 | 125 |
23 Feb 2024 | 18.11 | 18.41 | 18.11 | 18.35 | 18.11 | 613 |
22 Feb 2024 | 18.36 | 18.53 | 18.20 | 18.20 | 17.97 | 8,316 |
21 Feb 2024 | 18.25 | 18.25 | 17.95 | 18.17 | 17.93 | 1,522 |
20 Feb 2024 | 18.41 | 18.55 | 18.37 | 18.47 | 18.23 | 5,650 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.55 | 18.55 | 18.37 | 18.37 | 18.13 | 329 |
15 Feb 2024 | 18.41 | 18.79 | 18.41 | 18.61 | 18.37 | 347 |
14 Feb 2024 | 18.17 | 18.23 | 18.12 | 18.20 | 17.96 | 216 |
13 Feb 2024 | 18.46 | 18.46 | 17.92 | 17.93 | 17.70 | 1,460,370 |
12 Feb 2024 | 18.07 | 18.62 | 18.07 | 18.62 | 18.38 | 2,171 |
09 Feb 2024 | 17.89 | 17.93 | 17.79 | 17.86 | 17.63 | 3,296 |
08 Feb 2024 | 17.69 | 17.91 | 17.69 | 17.87 | 17.64 | 1,503 |
07 Feb 2024 | 17.88 | 17.94 | 17.47 | 17.51 | 17.28 | 1,233 |
06 Feb 2024 | 18.06 | 18.11 | 17.75 | 17.75 | 17.52 | 611 |
05 Feb 2024 | 18.03 | 18.11 | 17.87 | 17.97 | 17.73 | 4,246 |
02 Feb 2024 | 18.08 | 18.21 | 17.91 | 18.21 | 17.98 | 1,213 |
01 Feb 2024 | 18.60 | 18.60 | 17.67 | 17.72 | 17.49 | 1,446 |
31 Jan 2024 | 18.83 | 19.22 | 18.83 | 19.03 | 18.78 | 1,987 |
30 Jan 2024 | 19.44 | 19.55 | 19.41 | 19.54 | 19.29 | 3,914 |
29 Jan 2024 | 19.12 | 19.28 | 19.12 | 19.18 | 18.93 | 197 |
26 Jan 2024 | 19.25 | 19.25 | 19.04 | 19.17 | 18.93 | 1,085 |
25 Jan 2024 | 19.49 | 19.49 | 19.01 | 19.07 | 18.82 | 209 |
24 Jan 2024 | 19.20 | 19.29 | 19.02 | 19.21 | 18.96 | 16,287 |
23 Jan 2024 | 19.16 | 19.16 | 18.82 | 18.94 | 18.70 | 1,668 |
22 Jan 2024 | 18.78 | 19.00 | 18.78 | 18.96 | 18.71 | 10,926 |
19 Jan 2024 | 18.00 | 18.41 | 17.78 | 18.27 | 18.03 | 4,952 |
18 Jan 2024 | 18.00 | 18.06 | 17.71 | 17.83 | 17.60 | 2,463 |
17 Jan 2024 | 17.73 | 18.00 | 17.60 | 17.86 | 17.63 | 4,796 |
16 Jan 2024 | 17.99 | 18.18 | 17.92 | 18.09 | 17.86 | 14,199 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.69 | 18.71 | 18.15 | 18.23 | 17.99 | 2,106 |
11 Jan 2024 | 18.81 | 18.81 | 18.38 | 18.42 | 18.18 | 800 |
10 Jan 2024 | 19.01 | 19.06 | 18.72 | 18.78 | 18.54 | 1,393 |
09 Jan 2024 | 19.32 | 19.36 | 19.23 | 19.23 | 18.98 | 1,659 |
08 Jan 2024 | 19.32 | 19.36 | 19.27 | 19.33 | 19.08 | 467 |
05 Jan 2024 | 19.38 | 19.50 | 19.38 | 19.50 | 19.25 | 427 |
04 Jan 2024 | 18.80 | 19.19 | 18.80 | 19.10 | 18.85 | 80,301 |
03 Jan 2024 | 19.20 | 19.20 | 18.78 | 19.06 | 18.81 | 743 |
02 Jan 2024 | 19.19 | 19.68 | 19.13 | 19.65 | 19.39 | 4,884 |
29 Dec 2023 | 19.48 | 19.57 | 19.38 | 19.38 | 19.13 | 118 |
28 Dec 2023 | 19.56 | 19.59 | 19.55 | 19.57 | 19.31 | 474 |
27 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.35 | 158 |
22 Dec 2023 | 19.31 | 19.31 | 19.18 | 19.23 | 18.98 | 30 |
21 Dec 2023 | 19.19 | 19.21 | 18.98 | 18.98 | 18.74 | 245 |
20 Dec 2023 | 19.22 | 19.53 | 19.22 | 19.47 | 19.22 | 1,503 |
19 Dec 2023 | 19.23 | 19.41 | 19.01 | 19.41 | 19.16 | 1,143 |
18 Dec 2023 | 19.44 | 19.44 | 19.17 | 19.19 | 18.94 | 1,593 |
15 Dec 2023 | 19.48 | 19.57 | 19.20 | 19.33 | 19.08 | 811 |
14 Dec 2023 | 19.13 | 19.77 | 18.10 | 19.47 | 19.22 | 1,464,986 |
13 Dec 2023 | 17.23 | 17.31 | 17.23 | 17.26 | 17.04 | 984 |
12 Dec 2023 | 17.37 | 17.37 | 17.26 | 17.26 | 17.04 | 652 |
11 Dec 2023 | 17.40 | 17.56 | 17.35 | 17.56 | 17.34 | 163 |
08 Dec 2023 | 17.32 | 17.67 | 17.32 | 17.42 | 17.20 | 1,890 |
07 Dec 2023 | 16.92 | 17.12 | 16.92 | 17.12 | 16.90 | 211 |
07 Dec 2023 | 0.24 Dividend | |||||
06 Dec 2023 | 17.30 | 17.59 | 17.30 | 17.39 | 16.93 | 358 |
05 Dec 2023 | 17.46 | 17.48 | 17.06 | 17.15 | 16.69 | 8,394 |
04 Dec 2023 | 17.34 | 17.70 | 17.33 | 17.70 | 17.23 | 2,135 |
01 Dec 2023 | 16.72 | 17.61 | 16.72 | 17.59 | 17.12 | 3,605 |
30 Nov 2023 | 16.62 | 16.71 | 16.58 | 16.68 | 16.24 | 3,328 |
29 Nov 2023 | 16.34 | 16.57 | 16.34 | 16.57 | 16.13 | 1,058 |
28 Nov 2023 | 15.97 | 16.04 | 15.84 | 15.94 | 15.52 | 2,851 |
27 Nov 2023 | 15.85 | 16.00 | 15.84 | 15.92 | 15.50 | 64 |
24 Nov 2023 | 16.03 | 16.12 | 16.03 | 16.11 | 15.68 | 260 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 16.01 | 16.07 | 15.98 | 16.07 | 15.64 | 1,946 |
21 Nov 2023 | 16.20 | 16.23 | 16.01 | 16.03 | 15.60 | 2,373 |
20 Nov 2023 | 16.32 | 16.32 | 16.13 | 16.25 | 15.82 | 1,708 |
17 Nov 2023 | 16.24 | 16.24 | 16.17 | 16.21 | 15.78 | 1,068 |
16 Nov 2023 | 16.15 | 16.25 | 15.89 | 16.05 | 15.62 | 2,288 |
15 Nov 2023 | 15.95 | 16.19 | 15.95 | 16.08 | 15.65 | 1,880 |
14 Nov 2023 | 15.53 | 16.01 | 15.53 | 16.01 | 15.58 | 3,601 |
13 Nov 2023 | 14.98 | 15.06 | 14.86 | 14.98 | 14.59 | 2,625 |
10 Nov 2023 | 14.98 | 15.13 | 14.93 | 15.13 | 14.73 | 2,203 |
09 Nov 2023 | 15.27 | 15.27 | 15.06 | 15.06 | 14.66 | 2,285 |
08 Nov 2023 | 15.33 | 15.33 | 15.14 | 15.14 | 14.74 | 223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |