Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 19.86 | 19.86 | 19.54 | 19.54 | 19.54 | 1,890 |
18 Apr 2024 | 19.63 | 19.64 | 19.42 | 19.75 | 19.75 | 4,779 |
17 Apr 2024 | 19.61 | 19.98 | 19.98 | 19.96 | 19.96 | 742 |
16 Apr 2024 | 19.69 | 19.54 | 19.50 | 19.59 | 19.59 | 2,978 |
15 Apr 2024 | 19.56 | 19.80 | 19.55 | 19.65 | 19.65 | 13,489 |
12 Apr 2024 | 20.08 | 20.16 | 19.90 | 20.10 | 20.10 | 6,816 |
11 Apr 2024 | 20.00 | 20.10 | 19.87 | 19.84 | 19.84 | 8,862 |
10 Apr 2024 | 19.80 | 19.92 | 19.70 | 19.76 | 19.76 | 4,491 |
09 Apr 2024 | 20.10 | 20.12 | 19.81 | 19.93 | 19.93 | 5,477 |
08 Apr 2024 | 20.17 | 20.00 | 19.78 | 20.03 | 20.03 | 10,552 |
05 Apr 2024 | 19.73 | 20.04 | 19.83 | 20.08 | 20.08 | 6,889 |
04 Apr 2024 | 19.46 | 19.65 | 19.49 | 19.70 | 19.70 | 6,919 |
03 Apr 2024 | 19.32 | 19.62 | 19.51 | 19.42 | 19.42 | 18,394 |
02 Apr 2024 | 19.01 | 19.32 | 19.11 | 19.24 | 19.24 | 14,871 |
28 Mar 2024 | 18.67 | 18.80 | 18.52 | 18.62 | 18.62 | 3,508 |
27 Mar 2024 | 18.51 | 18.46 | 18.20 | 18.48 | 18.48 | 13,174 |
26 Mar 2024 | 17.55 | 18.16 | 17.95 | 18.20 | 18.20 | 5,659 |
25 Mar 2024 | 17.78 | 18.01 | 17.70 | 17.95 | 17.95 | 13,115 |
22 Mar 2024 | 17.92 | 17.89 | 17.74 | 17.72 | 17.72 | 10,753 |
21 Mar 2024 | 17.46 | 17.79 | 17.60 | 17.82 | 17.82 | 10,166 |
20 Mar 2024 | 17.39 | 17.56 | 17.45 | 17.49 | 17.49 | 5,968 |
19 Mar 2024 | 16.92 | 17.45 | 16.75 | 17.18 | 17.18 | 47,617 |
18 Mar 2024 | 16.14 | 16.57 | 16.28 | 16.42 | 16.42 | 34,540 |
15 Mar 2024 | 16.09 | 16.25 | 16.00 | 16.06 | 16.06 | 15,791 |
14 Mar 2024 | 16.26 | 16.20 | 15.96 | 16.01 | 16.01 | 26,259 |
13 Mar 2024 | 15.97 | 16.30 | 15.95 | 16.21 | 16.21 | 17,009 |
12 Mar 2024 | 15.94 | 16.01 | 16.00 | 15.99 | 15.99 | 1,051 |
11 Mar 2024 | 16.03 | 16.03 | 15.81 | 15.99 | 15.99 | 6,867 |
08 Mar 2024 | 16.53 | 16.34 | 15.93 | 15.94 | 15.94 | 13,514 |
07 Mar 2024 | 16.55 | 16.35 | 16.23 | 16.42 | 16.42 | 8,280 |
07 Mar 2024 | 0.025 Dividend | |||||
06 Mar 2024 | 16.15 | 16.75 | 16.38 | 16.57 | 16.55 | 39,553 |
05 Mar 2024 | 16.48 | 16.29 | 16.08 | 16.22 | 16.20 | 24,190 |
04 Mar 2024 | 16.36 | 16.43 | 16.22 | 16.45 | 16.42 | 11,230 |
01 Mar 2024 | 15.91 | 16.05 | 15.75 | 16.17 | 16.15 | 10,782 |
29 Feb 2024 | 16.27 | 16.03 | 15.62 | 15.71 | 15.69 | 47,545 |
28 Feb 2024 | 16.12 | 16.25 | 15.60 | 16.26 | 16.24 | 32,582 |
27 Feb 2024 | 17.47 | 15.50 | 14.90 | 15.59 | 15.57 | 321,015 |
26 Feb 2024 | 17.40 | 17.30 | 17.17 | 17.33 | 17.30 | 351,842 |
23 Feb 2024 | 17.61 | 17.31 | 17.14 | 17.17 | 17.15 | 28,859 |
22 Feb 2024 | 17.36 | 17.66 | 17.45 | 17.50 | 17.47 | 9,179 |
21 Feb 2024 | 17.48 | 17.55 | 17.40 | 17.55 | 17.52 | 3,490 |
20 Feb 2024 | 17.70 | 17.68 | 17.42 | 17.51 | 17.48 | 7,729 |
19 Feb 2024 | 17.85 | 17.85 | 17.73 | 17.85 | 17.83 | 15,027 |
16 Feb 2024 | 17.79 | 17.90 | 17.81 | 17.83 | 17.80 | 3,830 |
15 Feb 2024 | 17.83 | 17.74 | 17.41 | 17.75 | 17.73 | 4,245 |
14 Feb 2024 | 17.56 | 17.83 | 17.45 | 17.87 | 17.85 | 13,919 |
13 Feb 2024 | 17.82 | 17.71 | 17.60 | 17.68 | 17.66 | 73,191 |
12 Feb 2024 | 17.81 | 18.00 | 17.96 | 17.83 | 17.80 | 613 |
09 Feb 2024 | 18.32 | 18.21 | 17.88 | 18.02 | 17.99 | 4,381 |
08 Feb 2024 | 18.69 | 18.38 | 18.14 | 17.98 | 17.95 | 62,784 |
07 Feb 2024 | 19.19 | 19.08 | 18.30 | 18.66 | 18.63 | 8,224 |
06 Feb 2024 | 19.49 | 19.36 | 19.31 | 19.34 | 19.32 | 2,782 |
05 Feb 2024 | 19.86 | 19.62 | 19.28 | 18.98 | 18.95 | 32,858 |
02 Feb 2024 | 19.99 | 19.14 | 19.14 | 19.16 | 19.13 | 3,300 |
01 Feb 2024 | 20.16 | 19.98 | 19.75 | 20.03 | 20.00 | 136,267 |
31 Jan 2024 | 20.24 | 20.05 | 19.81 | 20.10 | 20.07 | 6,560 |
30 Jan 2024 | 20.32 | 20.46 | 20.18 | 20.31 | 20.28 | 203,444 |
29 Jan 2024 | 20.35 | 20.65 | 20.37 | 20.53 | 20.50 | 5,866 |
26 Jan 2024 | 20.12 | 20.38 | 20.31 | 20.26 | 20.23 | 2,302 |
25 Jan 2024 | 19.45 | 20.02 | 19.94 | 19.76 | 19.73 | 14,416 |
24 Jan 2024 | 19.61 | 19.90 | 19.87 | 19.89 | 19.86 | 16,652 |
23 Jan 2024 | 20.24 | 20.02 | 19.88 | 19.98 | 19.95 | 4,929 |
22 Jan 2024 | 19.45 | 19.78 | 19.36 | 19.85 | 19.82 | 5,426 |
19 Jan 2024 | 19.41 | 19.62 | 19.43 | 19.66 | 19.63 | 4,778 |
18 Jan 2024 | 20.03 | 19.47 | 19.47 | 19.60 | 19.57 | 3,108 |
17 Jan 2024 | 19.62 | 19.64 | 19.48 | 19.66 | 19.63 | 983 |
16 Jan 2024 | 20.32 | 20.22 | 20.03 | 20.07 | 20.04 | 13,713 |
15 Jan 2024 | 20.41 | 20.51 | 20.09 | 20.22 | 20.18 | 4,749 |
12 Jan 2024 | 19.39 | 19.97 | 19.82 | 19.82 | 19.79 | 9,213 |
11 Jan 2024 | 18.99 | 20.07 | 19.45 | 19.74 | 19.71 | 63,123 |
10 Jan 2024 | 18.42 | 19.46 | 19.11 | 19.39 | 19.36 | 372,891 |
09 Jan 2024 | 18.68 | 18.50 | 18.33 | 18.33 | 18.30 | 16,343 |
08 Jan 2024 | 18.95 | 18.83 | 18.33 | 18.45 | 18.42 | 7,283 |
05 Jan 2024 | 18.89 | 18.72 | 18.60 | 18.77 | 18.74 | 1,582 |
04 Jan 2024 | 19.09 | 19.17 | 18.87 | 18.72 | 18.69 | 2,041 |
03 Jan 2024 | 19.14 | 19.10 | 18.89 | 19.16 | 19.13 | 6,178 |
02 Jan 2024 | 19.75 | 19.30 | 19.15 | 19.15 | 19.12 | 2,475 |
29 Dec 2023 | 19.28 | 18.98 | 18.87 | 18.87 | 18.84 | 4,698 |
28 Dec 2023 | 19.30 | 19.18 | 19.14 | 19.08 | 19.05 | 2,497 |
27 Dec 2023 | 19.23 | 19.26 | 19.18 | 19.14 | 19.11 | 5,212 |
22 Dec 2023 | 19.31 | 19.20 | 18.94 | 18.97 | 18.94 | 29,132 |
21 Dec 2023 | 19.06 | 19.17 | 18.86 | 19.25 | 19.22 | 1,469 |
20 Dec 2023 | 18.76 | 19.19 | 19.06 | 19.07 | 19.04 | 13,744 |
19 Dec 2023 | 19.06 | 19.06 | 18.90 | 19.08 | 19.05 | 1,881 |
18 Dec 2023 | 18.64 | 19.00 | 18.37 | 19.02 | 18.99 | 12,995 |
15 Dec 2023 | 18.75 | 19.06 | 18.38 | 18.45 | 18.42 | 17,013 |
14 Dec 2023 | 18.51 | 18.63 | 18.51 | 18.66 | 18.63 | 2,474 |
13 Dec 2023 | 18.13 | 18.09 | 17.66 | 18.08 | 18.05 | 29,347 |
12 Dec 2023 | 18.85 | 18.73 | 18.24 | 18.26 | 18.23 | 28,865 |
11 Dec 2023 | 18.89 | 18.64 | 18.64 | 18.70 | 18.67 | 1,931 |
08 Dec 2023 | 19.03 | 19.05 | 18.75 | 19.01 | 18.98 | 2,988 |
07 Dec 2023 | 18.90 | 18.97 | 18.64 | 18.94 | 18.91 | 15,238 |
06 Dec 2023 | 19.48 | 19.40 | 18.90 | 18.91 | 18.88 | 3,885 |
05 Dec 2023 | 19.62 | 19.60 | 19.35 | 19.42 | 19.39 | 9,903 |
04 Dec 2023 | 19.68 | 20.09 | 19.46 | 19.51 | 19.49 | 18,615 |
01 Dec 2023 | 19.67 | 19.66 | 19.30 | 19.65 | 19.62 | 7,993 |
30 Nov 2023 | 19.69 | 19.33 | 19.33 | 19.42 | 19.40 | 3,560 |
29 Nov 2023 | 19.99 | 19.45 | 19.38 | 19.52 | 19.49 | 3,249 |
28 Nov 2023 | 20.28 | 19.84 | 19.68 | 19.91 | 19.88 | 12,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |