Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.34 | 16.73 | 16.20 | 16.59 | 16.59 | 4,616 |
02 May 2024 | 16.25 | 16.35 | 16.17 | 16.35 | 16.35 | 8,637 |
30 Apr 2024 | 16.80 | 17.09 | 16.40 | 16.61 | 16.61 | 8,972 |
29 Apr 2024 | 16.70 | 16.71 | 16.54 | 16.66 | 16.66 | 5,935 |
26 Apr 2024 | 16.52 | 16.76 | 16.39 | 16.72 | 16.72 | 6,049 |
25 Apr 2024 | 16.69 | 16.75 | 16.40 | 16.50 | 16.50 | 4,630 |
24 Apr 2024 | 17.00 | 17.03 | 16.50 | 16.52 | 16.52 | 7,704 |
23 Apr 2024 | 17.18 | 17.22 | 16.93 | 17.16 | 17.16 | 921 |
22 Apr 2024 | 17.20 | 17.30 | 16.93 | 17.10 | 17.10 | 7,543 |
19 Apr 2024 | 16.48 | 16.78 | 16.42 | 16.78 | 16.78 | 1,010 |
18 Apr 2024 | 16.57 | 16.58 | 16.52 | 16.53 | 16.53 | 802 |
17 Apr 2024 | 16.60 | 16.73 | 16.49 | 16.49 | 16.49 | 1,253 |
16 Apr 2024 | 16.57 | 16.71 | 16.51 | 16.71 | 16.71 | 1,268 |
15 Apr 2024 | 16.84 | 17.00 | 16.62 | 16.71 | 16.71 | 3,917 |
12 Apr 2024 | 16.93 | 17.00 | 16.66 | 16.66 | 16.66 | 2,680 |
11 Apr 2024 | 16.84 | 16.89 | 16.60 | 16.61 | 16.61 | 12,416 |
10 Apr 2024 | 17.69 | 17.69 | 17.02 | 17.06 | 17.06 | 4,953 |
09 Apr 2024 | 17.74 | 17.80 | 17.63 | 17.65 | 17.65 | 2,163 |
08 Apr 2024 | 17.69 | 17.90 | 17.65 | 17.81 | 17.81 | 9,541 |
05 Apr 2024 | 17.54 | 17.64 | 17.29 | 17.59 | 17.59 | 4,377 |
04 Apr 2024 | 17.15 | 17.45 | 17.10 | 17.42 | 17.42 | 10,202 |
03 Apr 2024 | 17.61 | 17.69 | 17.29 | 17.41 | 17.41 | 17,943 |
02 Apr 2024 | 18.42 | 18.47 | 17.89 | 18.02 | 18.02 | 26,273 |
28 Mar 2024 | 19.63 | 20.30 | 18.80 | 19.82 | 19.82 | 22,632 |
27 Mar 2024 | 18.92 | 19.38 | 18.92 | 19.37 | 19.37 | 1,034 |
26 Mar 2024 | 19.12 | 19.12 | 18.68 | 18.97 | 18.97 | 11,587 |
25 Mar 2024 | 19.18 | 19.31 | 19.05 | 19.11 | 19.11 | 5,094 |
22 Mar 2024 | 19.25 | 19.40 | 19.17 | 19.17 | 19.17 | 1,675 |
21 Mar 2024 | 19.46 | 19.49 | 19.19 | 19.19 | 19.19 | 2,059 |
20 Mar 2024 | 19.05 | 19.14 | 19.04 | 19.13 | 19.13 | 212 |
19 Mar 2024 | 19.06 | 19.10 | 18.97 | 19.02 | 19.02 | 1,119 |
18 Mar 2024 | 19.24 | 19.24 | 19.00 | 19.09 | 19.09 | 6,335 |
15 Mar 2024 | 18.97 | 19.24 | 18.85 | 19.24 | 19.24 | 3,683 |
14 Mar 2024 | 19.29 | 19.34 | 18.89 | 18.89 | 18.89 | 3,086 |
13 Mar 2024 | 19.50 | 19.51 | 19.16 | 19.47 | 19.47 | 6,387 |
12 Mar 2024 | 19.90 | 19.90 | 19.51 | 19.51 | 19.51 | 1,247 |
11 Mar 2024 | 19.21 | 19.81 | 19.20 | 19.81 | 19.81 | 6,808 |
08 Mar 2024 | 19.11 | 19.31 | 19.05 | 19.31 | 19.31 | 2,841 |
07 Mar 2024 | 19.16 | 19.24 | 19.05 | 19.05 | 19.05 | 7,765 |
06 Mar 2024 | 19.31 | 19.35 | 19.26 | 19.28 | 19.28 | 1,696 |
05 Mar 2024 | 19.10 | 19.47 | 18.80 | 19.27 | 19.27 | 2,069 |
04 Mar 2024 | 20.09 | 20.09 | 19.27 | 19.36 | 19.36 | 2,443 |
01 Mar 2024 | 19.68 | 19.79 | 19.58 | 19.79 | 19.79 | 1,892 |
29 Feb 2024 | 19.53 | 19.77 | 19.43 | 19.54 | 19.54 | 6,786 |
28 Feb 2024 | 19.94 | 19.99 | 19.61 | 19.61 | 19.61 | 3,358 |
27 Feb 2024 | 19.40 | 19.81 | 19.31 | 19.75 | 19.75 | 4,390 |
26 Feb 2024 | 20.09 | 20.10 | 19.59 | 19.59 | 19.59 | 1,401 |
23 Feb 2024 | 19.84 | 20.17 | 19.80 | 20.11 | 20.11 | 2,918 |
22 Feb 2024 | 20.10 | 20.10 | 19.61 | 19.89 | 19.89 | 5,929 |
21 Feb 2024 | 20.03 | 20.13 | 19.84 | 20.08 | 20.08 | 8,915 |
20 Feb 2024 | 20.32 | 20.45 | 20.13 | 20.36 | 20.36 | 1,399 |
19 Feb 2024 | 20.30 | 20.41 | 20.25 | 20.41 | 20.41 | 1,106 |
16 Feb 2024 | 20.64 | 20.64 | 20.26 | 20.42 | 20.42 | 4,720 |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 20.50 | 20.72 | 20.11 | 20.64 | 20.39 | 3,371 |
14 Feb 2024 | 20.20 | 20.44 | 19.97 | 20.44 | 20.19 | 5,855 |
13 Feb 2024 | 20.97 | 21.06 | 20.18 | 20.25 | 20.01 | 3,286 |
12 Feb 2024 | 20.61 | 20.95 | 20.60 | 20.91 | 20.65 | 768 |
09 Feb 2024 | 20.92 | 21.05 | 20.59 | 20.62 | 20.37 | 2,127 |
08 Feb 2024 | 21.13 | 21.26 | 21.13 | 21.17 | 20.91 | 1,436 |
07 Feb 2024 | 21.27 | 21.84 | 21.16 | 21.41 | 21.15 | 4,388 |
06 Feb 2024 | 20.55 | 21.25 | 20.51 | 21.25 | 21.00 | 4,676 |
05 Feb 2024 | 21.01 | 21.14 | 20.34 | 20.47 | 20.22 | 8,679 |
02 Feb 2024 | 21.49 | 21.49 | 20.90 | 21.03 | 20.78 | 2,291 |
01 Feb 2024 | 20.96 | 21.11 | 20.85 | 21.01 | 20.76 | 7,417 |
31 Jan 2024 | 21.11 | 21.25 | 20.70 | 21.24 | 20.98 | 2,001 |
30 Jan 2024 | 21.00 | 21.00 | 20.86 | 20.97 | 20.72 | 1,620 |
29 Jan 2024 | 21.03 | 21.17 | 20.75 | 20.80 | 20.55 | 2,500 |
26 Jan 2024 | 21.24 | 21.43 | 20.96 | 21.03 | 20.78 | 3,870 |
25 Jan 2024 | 20.44 | 20.75 | 20.38 | 20.70 | 20.45 | 12,517 |
24 Jan 2024 | 21.17 | 21.22 | 20.65 | 20.80 | 20.54 | 14,918 |
23 Jan 2024 | 20.75 | 21.08 | 20.64 | 20.65 | 20.40 | 2,984 |
22 Jan 2024 | 20.14 | 20.60 | 20.00 | 20.40 | 20.15 | 3,425 |
19 Jan 2024 | 20.40 | 20.47 | 19.93 | 20.13 | 19.88 | 12,488 |
18 Jan 2024 | 20.49 | 20.49 | 20.10 | 20.29 | 20.04 | 4,133 |
17 Jan 2024 | 21.05 | 21.05 | 20.72 | 20.72 | 20.46 | 3,268 |
16 Jan 2024 | 21.17 | 21.33 | 20.90 | 21.16 | 20.90 | 7,050 |
15 Jan 2024 | 21.25 | 21.30 | 21.17 | 21.17 | 20.91 | 2,781 |
12 Jan 2024 | 21.94 | 21.97 | 21.39 | 21.46 | 21.20 | 9,127 |
11 Jan 2024 | 22.47 | 22.72 | 22.05 | 22.08 | 21.81 | 5,383 |
10 Jan 2024 | 23.10 | 23.19 | 22.33 | 22.45 | 22.18 | 4,071 |
09 Jan 2024 | 23.36 | 23.39 | 22.79 | 22.88 | 22.60 | 7,121 |
08 Jan 2024 | 22.66 | 23.57 | 22.60 | 23.02 | 22.75 | 19,208 |
05 Jan 2024 | 22.20 | 22.28 | 21.58 | 22.10 | 21.83 | 25,686 |
04 Jan 2024 | 23.57 | 24.30 | 20.60 | 21.70 | 21.44 | 34,414 |
03 Jan 2024 | 24.30 | 24.52 | 23.36 | 23.75 | 23.46 | 13,347 |
02 Jan 2024 | 23.90 | 24.45 | 23.70 | 24.21 | 23.92 | 19,105 |
29 Dec 2023 | 23.95 | 24.15 | 23.92 | 24.06 | 23.77 | 1,760 |
28 Dec 2023 | 23.90 | 24.23 | 23.76 | 23.90 | 23.61 | 5,314 |
27 Dec 2023 | 24.23 | 24.25 | 23.86 | 24.02 | 23.73 | 7,181 |
22 Dec 2023 | 23.69 | 24.10 | 23.50 | 23.97 | 23.67 | 6,896 |
21 Dec 2023 | 23.39 | 23.81 | 23.14 | 23.65 | 23.36 | 8,408 |
20 Dec 2023 | 23.73 | 23.84 | 23.50 | 23.65 | 23.36 | 5,257 |
19 Dec 2023 | 22.83 | 23.39 | 22.80 | 23.25 | 22.97 | 1,602 |
18 Dec 2023 | 23.15 | 23.40 | 22.65 | 22.81 | 22.53 | 5,736 |
15 Dec 2023 | 22.92 | 23.44 | 22.77 | 23.44 | 23.16 | 14,968 |
14 Dec 2023 | 22.66 | 23.32 | 22.38 | 23.27 | 22.99 | 7,425 |
13 Dec 2023 | 21.24 | 21.52 | 21.04 | 21.52 | 21.26 | 5,074 |
12 Dec 2023 | 21.31 | 21.35 | 20.92 | 21.33 | 21.07 | 9,806 |
11 Dec 2023 | 21.75 | 21.96 | 21.42 | 21.71 | 21.45 | 6,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |