Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2 |
24 Apr 2024 | 21.22 | 21.25 | 21.22 | 21.24 | 21.24 | - |
23 Apr 2024 | 20.97 | 21.08 | 20.94 | 21.06 | 21.06 | - |
22 Apr 2024 | 20.88 | 20.94 | 20.83 | 20.94 | 20.94 | - |
19 Apr 2024 | 20.78 | 20.93 | 20.77 | 20.77 | 20.77 | - |
18 Apr 2024 | 20.89 | 20.90 | 20.76 | 20.78 | 20.78 | - |
17 Apr 2024 | 20.93 | 20.93 | 20.51 | 20.73 | 20.73 | 2 |
16 Apr 2024 | 21.18 | 21.18 | 21.07 | 21.07 | 21.07 | - |
15 Apr 2024 | 22.01 | 22.09 | 21.93 | 21.93 | 21.93 | - |
12 Apr 2024 | 21.83 | 22.00 | 21.83 | 21.92 | 21.92 | - |
11 Apr 2024 | 21.62 | 21.70 | 21.62 | 21.70 | 21.70 | - |
10 Apr 2024 | 21.50 | 21.60 | 21.45 | 21.45 | 21.45 | - |
09 Apr 2024 | 21.74 | 21.78 | 21.73 | 21.78 | 21.78 | - |
08 Apr 2024 | 21.17 | 21.36 | 21.02 | 21.36 | 21.36 | - |
05 Apr 2024 | 20.98 | 21.22 | 20.98 | 21.22 | 21.22 | - |
04 Apr 2024 | 21.03 | 21.07 | 20.82 | 21.03 | 21.03 | - |
03 Apr 2024 | 20.84 | 21.04 | 20.84 | 20.97 | 20.97 | - |
02 Apr 2024 | 21.23 | 21.23 | 20.28 | 20.28 | 20.28 | - |
28 Mar 2024 | 21.13 | 21.34 | 20.95 | 20.95 | 20.95 | - |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | -13.56 | - |
26 Mar 2024 | 21.44 | 21.56 | 21.44 | 21.56 | -13.64 | - |
25 Mar 2024 | 21.55 | 21.68 | 21.44 | 21.44 | -13.56 | - |
22 Mar 2024 | 21.73 | 21.77 | 21.49 | 21.52 | -13.61 | - |
21 Mar 2024 | 21.44 | 21.73 | 21.44 | 21.73 | -13.74 | - |
20 Mar 2024 | 21.41 | 21.59 | 21.41 | 21.59 | -13.65 | - |
19 Mar 2024 | 21.02 | 21.33 | 21.00 | 21.25 | -13.44 | - |
18 Mar 2024 | 20.51 | 20.74 | 20.51 | 20.74 | -13.12 | - |
15 Mar 2024 | 20.18 | 20.28 | 19.84 | 19.86 | -12.56 | - |
14 Mar 2024 | 19.43 | 19.96 | 19.34 | 19.34 | -12.23 | 20 |
13 Mar 2024 | 19.43 | 19.62 | 19.43 | 19.56 | -12.37 | - |
12 Mar 2024 | 19.44 | 19.90 | 19.40 | 19.86 | -12.56 | - |
11 Mar 2024 | 19.85 | 19.87 | 19.58 | 19.58 | -12.39 | - |
08 Mar 2024 | 20.14 | 20.39 | 19.85 | 19.85 | -12.55 | - |
07 Mar 2024 | 19.82 | 19.94 | 19.80 | 19.94 | -12.61 | - |
06 Mar 2024 | 19.87 | 20.24 | 19.87 | 20.24 | -12.80 | - |
05 Mar 2024 | 19.79 | 19.94 | 19.72 | 19.76 | -12.50 | - |
04 Mar 2024 | 19.70 | 19.85 | 19.55 | 19.72 | -12.47 | - |
01 Mar 2024 | 19.65 | 19.74 | 19.65 | 19.74 | -12.48 | - |
29 Feb 2024 | 19.52 | 19.58 | 19.52 | 19.52 | -12.35 | - |
28 Feb 2024 | 19.68 | 19.85 | 19.25 | 19.25 | -12.17 | - |
27 Feb 2024 | 20.00 | 20.20 | 19.87 | 19.87 | -12.57 | - |
26 Feb 2024 | 19.85 | 20.00 | 19.85 | 20.00 | -12.65 | - |
23 Feb 2024 | 19.86 | 20.12 | 19.86 | 20.03 | -12.67 | - |
22 Feb 2024 | 19.65 | 20.17 | 19.65 | 20.00 | -12.65 | - |
21 Feb 2024 | 19.11 | 19.38 | 19.11 | 19.38 | -12.25 | - |
20 Feb 2024 | 18.86 | 19.14 | 18.86 | 18.88 | -11.94 | - |
19 Feb 2024 | 19.12 | 19.56 | 19.12 | 19.51 | -12.34 | - |
16 Feb 2024 | 18.58 | 18.60 | 18.34 | 18.50 | -11.70 | - |
15 Feb 2024 | 18.04 | 18.34 | 18.04 | 18.28 | -11.56 | - |
14 Feb 2024 | 17.78 | 18.02 | 17.78 | 17.85 | -11.29 | - |
13 Feb 2024 | 17.44 | 17.82 | 17.44 | 17.60 | -11.13 | 310 |
12 Feb 2024 | 16.93 | 17.34 | 16.93 | 17.34 | -10.97 | - |
09 Feb 2024 | 16.95 | 17.33 | 16.95 | 17.03 | -10.77 | 300 |
08 Feb 2024 | 16.87 | 17.00 | 16.81 | 17.00 | -10.76 | - |
07 Feb 2024 | 17.15 | 17.30 | 17.06 | 17.06 | -10.79 | - |
06 Feb 2024 | 15.95 | 16.69 | 15.85 | 16.69 | -10.56 | - |
05 Feb 2024 | 15.85 | 15.85 | 15.56 | 15.56 | -9.84 | - |
02 Feb 2024 | 15.75 | 15.97 | 15.75 | 15.90 | -10.06 | - |
01 Feb 2024 | 15.95 | 16.50 | 15.95 | 16.32 | -10.32 | 159 |
31 Jan 2024 | 15.88 | 15.91 | 15.81 | 15.81 | -10.00 | - |
30 Jan 2024 | 15.66 | 15.73 | 15.56 | 15.56 | -9.84 | - |
29 Jan 2024 | 15.69 | 15.73 | 15.68 | 15.72 | -9.94 | - |
26 Jan 2024 | 15.34 | 15.39 | 15.34 | 15.35 | -9.71 | - |
25 Jan 2024 | 15.52 | 15.69 | 15.52 | 15.61 | -9.88 | - |
24 Jan 2024 | 15.60 | 15.79 | 15.60 | 15.75 | -9.96 | - |
23 Jan 2024 | 16.00 | 16.00 | 15.75 | 15.81 | -10.00 | - |
22 Jan 2024 | 16.16 | 16.17 | 16.16 | 16.16 | -10.22 | - |
19 Jan 2024 | 15.77 | 15.89 | 15.77 | 15.89 | -10.05 | - |
18 Jan 2024 | 15.71 | 15.89 | 15.71 | 15.85 | -10.02 | - |
17 Jan 2024 | 15.69 | 15.86 | 15.69 | 15.86 | -10.03 | - |
16 Jan 2024 | 15.58 | 15.60 | 15.41 | 15.60 | -9.87 | - |
15 Jan 2024 | 15.38 | 15.52 | 15.16 | 15.52 | -9.82 | - |
12 Jan 2024 | 15.13 | 15.25 | 15.03 | 15.23 | -9.63 | - |
11 Jan 2024 | 14.77 | 14.86 | 14.74 | 14.75 | -9.33 | - |
10 Jan 2024 | 14.71 | 14.71 | 14.42 | 14.51 | -9.18 | - |
09 Jan 2024 | 14.55 | 14.71 | 14.55 | 14.71 | -9.30 | - |
08 Jan 2024 | 14.94 | 14.94 | 14.82 | 14.82 | -9.38 | - |
05 Jan 2024 | 14.62 | 14.83 | 14.62 | 14.71 | -9.30 | - |
04 Jan 2024 | 14.41 | 14.41 | 14.27 | 14.31 | -9.05 | - |
03 Jan 2024 | 14.61 | 14.62 | 14.59 | 14.60 | -9.23 | - |
02 Jan 2024 | 14.56 | 14.66 | 14.52 | 14.66 | -9.27 | - |
29 Dec 2023 | 14.26 | 14.31 | 14.26 | 14.31 | -9.05 | - |
28 Dec 2023 | 14.15 | 14.43 | 14.15 | 14.43 | -9.12 | - |
28 Dec 2023 | 3:1 Stock split | |||||
27 Dec 2023 | 14.06 | 14.06 | 13.93 | 13.94 | -8.82 | - |
22 Dec 2023 | 14.00 | 14.14 | 13.99 | 14.14 | -8.94 | - |
21 Dec 2023 | 13.98 | 14.13 | 13.91 | 14.13 | -8.94 | - |
20 Dec 2023 | 14.01 | 14.12 | 13.96 | 13.96 | -8.83 | - |
19 Dec 2023 | 14.03 | 14.09 | 13.89 | 13.89 | -8.79 | - |
18 Dec 2023 | 14.04 | 14.04 | 13.96 | 13.96 | -8.83 | - |
15 Dec 2023 | 14.18 | 14.29 | 14.18 | 14.29 | -9.04 | - |
14 Dec 2023 | 14.07 | 14.07 | 13.96 | 13.96 | -8.83 | - |
13 Dec 2023 | 14.29 | 14.29 | 14.12 | 14.12 | -8.93 | - |
12 Dec 2023 | 14.29 | 14.30 | 14.29 | 14.30 | -9.04 | - |
11 Dec 2023 | 14.23 | 14.43 | 14.18 | 14.43 | -9.13 | - |
08 Dec 2023 | 14.18 | 14.19 | 14.18 | 14.18 | -8.97 | - |
07 Dec 2023 | 14.24 | 14.24 | 14.16 | 14.16 | -8.96 | - |
06 Dec 2023 | 14.49 | 14.52 | 14.33 | 14.33 | -9.06 | - |
05 Dec 2023 | 14.19 | 14.25 | 14.19 | 14.25 | -9.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |