Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.02 | 18.33 | 18.02 | 18.25 | 18.25 | 176,038 |
25 Apr 2024 | 18.14 | 18.30 | 18.02 | 18.04 | 18.04 | 192,487 |
24 Apr 2024 | 18.22 | 18.43 | 18.01 | 18.30 | 18.30 | 261,187 |
23 Apr 2024 | 17.72 | 18.21 | 17.72 | 18.20 | 18.20 | 313,799 |
22 Apr 2024 | 17.12 | 17.69 | 17.10 | 17.64 | 17.64 | 355,085 |
19 Apr 2024 | 16.80 | 17.24 | 16.63 | 17.18 | 17.18 | 394,012 |
18 Apr 2024 | 17.25 | 17.45 | 16.68 | 17.24 | 17.24 | 438,003 |
17 Apr 2024 | 17.19 | 17.44 | 17.00 | 17.26 | 17.26 | 232,408 |
16 Apr 2024 | 17.40 | 17.43 | 16.86 | 17.12 | 17.12 | 470,048 |
15 Apr 2024 | 17.92 | 18.01 | 17.50 | 17.60 | 17.60 | 263,392 |
12 Apr 2024 | 17.81 | 18.10 | 17.78 | 17.83 | 17.83 | 184,597 |
11 Apr 2024 | 18.05 | 18.20 | 17.66 | 17.78 | 17.78 | 295,617 |
10 Apr 2024 | 18.30 | 18.35 | 17.78 | 18.01 | 18.01 | 295,726 |
09 Apr 2024 | 17.60 | 18.28 | 17.60 | 18.27 | 18.27 | 469,026 |
09 Apr 2024 | 1.25 Dividend | |||||
08 Apr 2024 | 18.72 | 18.86 | 18.64 | 18.65 | 17.40 | 525,587 |
05 Apr 2024 | 18.84 | 18.91 | 18.62 | 18.79 | 17.53 | 392,534 |
04 Apr 2024 | 19.30 | 19.33 | 19.06 | 19.13 | 17.85 | 217,113 |
03 Apr 2024 | 18.99 | 19.27 | 18.86 | 19.27 | 17.98 | 482,165 |
02 Apr 2024 | 18.53 | 18.93 | 18.53 | 18.85 | 17.59 | 425,316 |
28 Mar 2024 | 18.50 | 18.69 | 18.31 | 18.46 | 17.22 | 288,719 |
27 Mar 2024 | 18.22 | 18.45 | 17.90 | 18.45 | 17.21 | 317,173 |
26 Mar 2024 | 18.10 | 18.15 | 17.89 | 18.15 | 16.93 | 274,008 |
25 Mar 2024 | 17.94 | 18.09 | 17.70 | 18.01 | 16.80 | 348,182 |
22 Mar 2024 | 17.67 | 17.99 | 17.53 | 17.81 | 16.62 | 480,968 |
21 Mar 2024 | 17.80 | 18.01 | 17.52 | 17.77 | 16.58 | 873,245 |
20 Mar 2024 | 19.46 | 19.53 | 16.34 | 17.82 | 16.63 | 1,897,425 |
19 Mar 2024 | 19.02 | 19.53 | 19.00 | 19.52 | 18.21 | 378,545 |
18 Mar 2024 | 19.00 | 19.20 | 18.82 | 19.10 | 17.82 | 240,258 |
15 Mar 2024 | 18.59 | 18.99 | 18.59 | 18.99 | 17.72 | 1,273,883 |
14 Mar 2024 | 18.63 | 18.72 | 18.49 | 18.59 | 17.34 | 229,066 |
13 Mar 2024 | 18.25 | 18.69 | 18.25 | 18.67 | 17.42 | 341,339 |
12 Mar 2024 | 18.71 | 18.77 | 18.19 | 18.22 | 17.00 | 633,390 |
11 Mar 2024 | 19.40 | 19.53 | 17.50 | 18.42 | 17.19 | 1,645,594 |
08 Mar 2024 | 19.70 | 20.04 | 19.66 | 19.90 | 18.57 | 155,827 |
07 Mar 2024 | 19.95 | 20.08 | 19.78 | 19.88 | 18.55 | 329,046 |
06 Mar 2024 | 20.26 | 20.34 | 20.00 | 20.20 | 18.85 | 288,457 |
05 Mar 2024 | 20.00 | 20.20 | 19.88 | 20.20 | 18.85 | 298,845 |
04 Mar 2024 | 20.00 | 20.20 | 19.84 | 20.20 | 18.85 | 421,096 |
01 Mar 2024 | 19.23 | 19.96 | 19.20 | 19.96 | 18.62 | 459,153 |
29 Feb 2024 | 18.90 | 19.24 | 18.90 | 19.24 | 17.95 | 814,644 |
28 Feb 2024 | 19.41 | 19.41 | 18.94 | 18.98 | 17.71 | 246,954 |
27 Feb 2024 | 18.88 | 19.36 | 18.77 | 19.27 | 17.98 | 388,627 |
26 Feb 2024 | 19.61 | 19.80 | 18.91 | 18.98 | 17.71 | 514,716 |
23 Feb 2024 | 20.42 | 20.50 | 19.63 | 19.73 | 18.41 | 482,485 |
22 Feb 2024 | 20.12 | 20.48 | 20.12 | 20.46 | 19.09 | 463,773 |
21 Feb 2024 | 19.71 | 20.10 | 19.61 | 20.10 | 18.75 | 311,898 |
20 Feb 2024 | 19.72 | 19.76 | 19.52 | 19.76 | 18.44 | 223,430 |
19 Feb 2024 | 19.75 | 20.04 | 19.66 | 19.89 | 18.56 | 217,102 |
16 Feb 2024 | 19.60 | 20.02 | 19.60 | 19.95 | 18.61 | 449,631 |
15 Feb 2024 | 19.69 | 19.73 | 19.44 | 19.68 | 18.36 | 204,760 |
14 Feb 2024 | 19.76 | 19.90 | 19.52 | 19.61 | 18.30 | 373,152 |
13 Feb 2024 | 19.66 | 19.85 | 19.59 | 19.63 | 18.31 | 381,538 |
12 Feb 2024 | 19.49 | 19.88 | 19.49 | 19.88 | 18.55 | 446,098 |
09 Feb 2024 | 19.28 | 19.59 | 19.28 | 19.54 | 18.23 | 323,117 |
08 Feb 2024 | 19.08 | 19.46 | 18.94 | 19.34 | 18.04 | 380,412 |
07 Feb 2024 | 19.31 | 19.52 | 19.18 | 19.25 | 17.96 | 325,827 |
06 Feb 2024 | 19.09 | 19.49 | 19.00 | 19.49 | 18.18 | 294,660 |
05 Feb 2024 | 19.38 | 19.42 | 19.02 | 19.12 | 17.84 | 257,927 |
02 Feb 2024 | 18.99 | 19.15 | 18.84 | 19.07 | 17.79 | 260,937 |
01 Feb 2024 | 19.39 | 19.48 | 18.79 | 18.94 | 17.67 | 346,938 |
31 Jan 2024 | 19.80 | 19.90 | 18.32 | 19.32 | 18.03 | 1,255,641 |
30 Jan 2024 | 19.80 | 20.10 | 19.80 | 20.00 | 18.66 | 340,742 |
29 Jan 2024 | 19.80 | 20.02 | 19.67 | 19.86 | 18.53 | 410,023 |
26 Jan 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 18.66 | 405,148 |
25 Jan 2024 | 19.60 | 19.76 | 19.51 | 19.54 | 18.23 | 179,334 |
24 Jan 2024 | 19.68 | 19.81 | 19.52 | 19.70 | 18.38 | 385,244 |
23 Jan 2024 | 19.46 | 19.69 | 19.24 | 19.62 | 18.30 | 321,952 |
22 Jan 2024 | 19.75 | 19.94 | 19.55 | 19.66 | 18.34 | 392,934 |
19 Jan 2024 | 19.52 | 19.80 | 19.51 | 19.51 | 18.20 | 324,459 |
18 Jan 2024 | 19.30 | 19.69 | 19.20 | 19.49 | 18.18 | 338,426 |
17 Jan 2024 | 19.50 | 19.55 | 19.13 | 19.36 | 18.06 | 549,622 |
16 Jan 2024 | 19.73 | 19.98 | 19.38 | 19.83 | 18.50 | 638,592 |
15 Jan 2024 | 19.46 | 19.99 | 19.46 | 19.99 | 18.65 | 3,065,487 |
12 Jan 2024 | 18.92 | 19.75 | 18.92 | 19.45 | 18.15 | 788,916 |
11 Jan 2024 | 18.98 | 19.15 | 18.86 | 18.94 | 17.67 | 478,275 |
10 Jan 2024 | 18.62 | 18.87 | 18.49 | 18.81 | 17.55 | 450,743 |
09 Jan 2024 | 18.62 | 18.71 | 18.45 | 18.68 | 17.43 | 291,035 |
08 Jan 2024 | 18.50 | 18.74 | 18.39 | 18.74 | 17.48 | 255,140 |
05 Jan 2024 | 18.24 | 18.60 | 18.18 | 18.57 | 17.33 | 261,276 |
04 Jan 2024 | 18.30 | 18.52 | 18.21 | 18.52 | 17.28 | 309,781 |
03 Jan 2024 | 18.34 | 18.49 | 18.18 | 18.38 | 17.15 | 339,217 |
02 Jan 2024 | 18.52 | 18.69 | 18.41 | 18.63 | 17.38 | 307,668 |
29 Dec 2023 | 18.50 | 18.68 | 18.48 | 18.67 | 17.42 | 250,855 |
28 Dec 2023 | 18.50 | 18.65 | 18.46 | 18.63 | 17.38 | 303,180 |
27 Dec 2023 | 18.71 | 18.79 | 18.48 | 18.75 | 17.49 | 450,482 |
22 Dec 2023 | 18.51 | 18.76 | 18.51 | 18.73 | 17.47 | 606,161 |
21 Dec 2023 | 18.50 | 18.65 | 17.79 | 18.65 | 17.40 | 963,189 |
20 Dec 2023 | 18.20 | 18.67 | 17.80 | 18.67 | 17.42 | 2,739,652 |
19 Dec 2023 | 16.11 | 16.78 | 16.11 | 16.55 | 15.44 | 468,720 |
18 Dec 2023 | 16.66 | 16.70 | 16.49 | 16.55 | 15.44 | 380,003 |
15 Dec 2023 | 16.37 | 16.67 | 16.33 | 16.43 | 15.33 | 707,694 |
14 Dec 2023 | 16.23 | 16.60 | 16.20 | 16.37 | 15.27 | 602,225 |
13 Dec 2023 | 15.86 | 16.25 | 15.86 | 16.15 | 15.07 | 510,471 |
12 Dec 2023 | 15.76 | 15.96 | 15.76 | 15.96 | 14.89 | 454,784 |
11 Dec 2023 | 15.63 | 15.84 | 15.62 | 15.77 | 14.71 | 468,719 |
08 Dec 2023 | 15.38 | 15.64 | 15.38 | 15.62 | 14.57 | 295,507 |
07 Dec 2023 | 15.50 | 15.55 | 15.39 | 15.50 | 14.46 | 319,702 |
06 Dec 2023 | 15.46 | 15.64 | 15.46 | 15.59 | 14.55 | 210,958 |
05 Dec 2023 | 15.35 | 15.56 | 15.30 | 15.50 | 14.46 | 401,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |