Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.59 | 18.93 | 18.08 | 18.66 | 18.66 | 1,104,350 |
24 Apr 2024 | 18.06 | 18.24 | 17.93 | 18.18 | 18.18 | 861,900 |
23 Apr 2024 | 17.70 | 18.13 | 17.62 | 18.02 | 18.02 | 1,004,400 |
22 Apr 2024 | 17.87 | 17.92 | 17.09 | 17.60 | 17.60 | 750,076 |
19 Apr 2024 | 17.59 | 18.10 | 17.30 | 17.62 | 17.62 | 747,116 |
18 Apr 2024 | 18.12 | 18.21 | 17.53 | 17.71 | 17.71 | 1,085,632 |
17 Apr 2024 | 16.90 | 18.23 | 16.90 | 18.11 | 18.11 | 1,579,170 |
16 Apr 2024 | 17.51 | 17.78 | 16.36 | 16.70 | 16.70 | 1,604,073 |
15 Apr 2024 | 19.20 | 19.27 | 17.46 | 17.82 | 17.82 | 2,706,946 |
12 Apr 2024 | 18.53 | 20.49 | 18.42 | 19.56 | 19.56 | 2,479,339 |
11 Apr 2024 | 18.70 | 18.87 | 18.18 | 18.52 | 18.52 | 1,131,100 |
10 Apr 2024 | 19.57 | 19.69 | 18.58 | 18.78 | 18.78 | 1,399,250 |
09 Apr 2024 | 19.25 | 19.76 | 19.22 | 19.71 | 19.71 | 813,050 |
08 Apr 2024 | 20.16 | 20.16 | 19.11 | 19.16 | 19.16 | 1,034,300 |
03 Apr 2024 | 20.10 | 20.39 | 19.70 | 20.24 | 20.24 | 1,105,750 |
02 Apr 2024 | 19.87 | 20.43 | 19.81 | 20.22 | 20.22 | 1,230,888 |
01 Apr 2024 | 19.15 | 19.94 | 19.13 | 19.92 | 19.92 | 1,197,200 |
29 Mar 2024 | 18.72 | 19.32 | 18.57 | 19.23 | 19.23 | 667,400 |
28 Mar 2024 | 18.34 | 18.93 | 18.31 | 18.58 | 18.58 | 751,714 |
27 Mar 2024 | 18.80 | 18.95 | 18.34 | 18.34 | 18.34 | 650,200 |
26 Mar 2024 | 18.74 | 18.84 | 18.31 | 18.79 | 18.79 | 714,950 |
25 Mar 2024 | 18.85 | 19.04 | 18.46 | 18.48 | 18.48 | 984,019 |
22 Mar 2024 | 19.67 | 19.70 | 18.90 | 18.93 | 18.93 | 931,100 |
21 Mar 2024 | 19.54 | 19.78 | 19.21 | 19.57 | 19.57 | 779,300 |
20 Mar 2024 | 19.20 | 19.57 | 19.15 | 19.51 | 19.51 | 860,142 |
19 Mar 2024 | 19.35 | 19.48 | 19.17 | 19.24 | 19.24 | 1,030,018 |
18 Mar 2024 | 18.71 | 19.44 | 18.70 | 19.34 | 19.34 | 1,550,200 |
15 Mar 2024 | 18.55 | 18.75 | 18.41 | 18.70 | 18.70 | 1,338,150 |
14 Mar 2024 | 18.37 | 18.52 | 18.08 | 18.29 | 18.29 | 623,766 |
13 Mar 2024 | 18.62 | 18.68 | 18.30 | 18.37 | 18.37 | 863,600 |
12 Mar 2024 | 18.50 | 18.93 | 18.43 | 18.67 | 18.67 | 969,850 |
11 Mar 2024 | 18.23 | 18.99 | 17.85 | 18.64 | 18.64 | 1,906,770 |
08 Mar 2024 | 18.72 | 19.20 | 18.08 | 18.45 | 18.45 | 2,162,300 |
07 Mar 2024 | 17.54 | 19.30 | 17.54 | 18.60 | 18.60 | 2,537,797 |
06 Mar 2024 | 17.28 | 17.75 | 17.26 | 17.54 | 17.54 | 604,700 |
05 Mar 2024 | 17.93 | 17.93 | 17.36 | 17.39 | 17.39 | 928,800 |
04 Mar 2024 | 18.03 | 18.08 | 17.61 | 17.99 | 17.99 | 626,300 |
01 Mar 2024 | 17.96 | 18.32 | 17.77 | 18.04 | 18.04 | 808,300 |
29 Feb 2024 | 16.94 | 17.97 | 16.83 | 17.94 | 17.94 | 1,283,100 |
28 Feb 2024 | 18.83 | 19.13 | 17.19 | 17.20 | 17.20 | 1,456,050 |
27 Feb 2024 | 18.63 | 18.84 | 17.95 | 18.83 | 18.83 | 1,210,000 |
26 Feb 2024 | 17.50 | 18.88 | 17.50 | 18.45 | 18.45 | 1,525,300 |
23 Feb 2024 | 17.36 | 17.72 | 17.00 | 17.56 | 17.56 | 1,161,487 |
22 Feb 2024 | 16.90 | 17.20 | 16.61 | 17.16 | 17.16 | 1,167,228 |
22 Feb 2024 | 0.4 Dividend | |||||
21 Feb 2024 | 17.10 | 17.85 | 16.82 | 17.39 | 16.99 | 1,004,267 |
20 Feb 2024 | 16.92 | 17.27 | 16.51 | 17.12 | 16.73 | 824,900 |
19 Feb 2024 | 16.16 | 17.57 | 16.13 | 17.06 | 16.67 | 1,705,305 |
08 Feb 2024 | 14.40 | 16.16 | 14.26 | 16.08 | 15.71 | 1,616,768 |
07 Feb 2024 | 14.71 | 15.15 | 14.12 | 14.52 | 14.19 | 1,562,130 |
06 Feb 2024 | 14.60 | 15.43 | 13.50 | 14.68 | 14.34 | 1,924,700 |
05 Feb 2024 | 16.85 | 17.08 | 14.27 | 14.82 | 14.48 | 1,927,250 |
02 Feb 2024 | 18.17 | 18.47 | 16.56 | 17.02 | 16.63 | 1,304,350 |
01 Feb 2024 | 18.45 | 18.77 | 17.41 | 18.06 | 17.64 | 1,100,650 |
31 Jan 2024 | 19.57 | 19.84 | 18.37 | 18.46 | 18.04 | 1,254,605 |
30 Jan 2024 | 20.29 | 20.65 | 19.53 | 19.56 | 19.11 | 853,950 |
29 Jan 2024 | 21.39 | 21.39 | 20.38 | 20.38 | 19.91 | 861,050 |
26 Jan 2024 | 21.24 | 21.77 | 21.16 | 21.30 | 20.81 | 994,000 |
25 Jan 2024 | 20.52 | 21.15 | 20.38 | 21.10 | 20.61 | 854,980 |
24 Jan 2024 | 20.18 | 20.50 | 19.69 | 20.46 | 19.99 | 1,090,000 |
23 Jan 2024 | 20.10 | 21.00 | 19.71 | 20.18 | 19.72 | 1,378,383 |
22 Jan 2024 | 21.99 | 21.99 | 20.18 | 20.18 | 19.72 | 1,333,437 |
19 Jan 2024 | 22.21 | 22.30 | 21.73 | 21.73 | 21.23 | 755,980 |
18 Jan 2024 | 22.58 | 22.66 | 21.55 | 22.07 | 21.56 | 1,153,000 |
17 Jan 2024 | 23.29 | 23.29 | 22.49 | 22.49 | 21.97 | 764,950 |
16 Jan 2024 | 23.27 | 23.43 | 22.69 | 23.06 | 22.53 | 999,250 |
15 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.98 | - |
12 Jan 2024 | 23.59 | 24.36 | 23.43 | 23.52 | 22.98 | 1,886,450 |
11 Jan 2024 | 23.17 | 23.74 | 22.89 | 23.63 | 23.09 | 1,024,050 |
10 Jan 2024 | 23.27 | 23.49 | 22.83 | 23.01 | 22.48 | 956,900 |
09 Jan 2024 | 23.40 | 23.70 | 23.05 | 23.28 | 22.74 | 1,140,050 |
08 Jan 2024 | 23.39 | 23.56 | 23.03 | 23.03 | 22.50 | 935,750 |
05 Jan 2024 | 24.18 | 24.18 | 23.32 | 23.50 | 22.96 | 987,600 |
04 Jan 2024 | 23.99 | 24.18 | 23.79 | 24.04 | 23.49 | 932,255 |
03 Jan 2024 | 24.20 | 24.42 | 23.82 | 23.98 | 23.43 | 1,184,700 |
02 Jan 2024 | 24.01 | 24.51 | 23.95 | 24.27 | 23.71 | 1,650,800 |
29 Dec 2023 | 23.50 | 24.10 | 23.40 | 24.03 | 23.48 | 1,800,355 |
28 Dec 2023 | 23.03 | 23.61 | 22.64 | 23.47 | 22.93 | 1,266,205 |
27 Dec 2023 | 22.81 | 23.10 | 22.56 | 23.09 | 22.56 | 985,250 |
26 Dec 2023 | 23.15 | 23.45 | 22.78 | 22.80 | 22.28 | 931,750 |
25 Dec 2023 | 22.95 | 23.45 | 22.80 | 23.21 | 22.68 | 1,215,850 |
22 Dec 2023 | 23.74 | 23.96 | 23.17 | 23.34 | 22.80 | 1,356,350 |
21 Dec 2023 | 23.78 | 23.99 | 23.07 | 23.80 | 23.25 | 1,676,959 |
20 Dec 2023 | 23.82 | 24.52 | 23.55 | 23.95 | 23.40 | 2,223,250 |
19 Dec 2023 | 22.98 | 23.97 | 22.98 | 23.83 | 23.28 | 2,391,400 |
18 Dec 2023 | 22.75 | 23.55 | 22.75 | 23.07 | 22.54 | 1,771,350 |
15 Dec 2023 | 23.63 | 23.78 | 22.78 | 22.91 | 22.38 | 1,929,575 |
14 Dec 2023 | 23.68 | 24.15 | 23.51 | 23.54 | 23.00 | 1,568,200 |
13 Dec 2023 | 23.59 | 24.03 | 23.35 | 23.80 | 23.25 | 2,009,864 |
12 Dec 2023 | 23.69 | 23.79 | 23.14 | 23.69 | 23.15 | 2,133,500 |
11 Dec 2023 | 23.11 | 23.90 | 22.94 | 23.76 | 23.21 | 2,946,859 |
08 Dec 2023 | 23.78 | 23.97 | 23.00 | 23.11 | 22.58 | 3,255,000 |
07 Dec 2023 | 24.92 | 25.00 | 23.84 | 23.99 | 23.44 | 5,326,014 |
06 Dec 2023 | 24.30 | 26.90 | 24.05 | 25.05 | 24.47 | 7,056,306 |
05 Dec 2023 | 24.41 | 25.19 | 23.80 | 23.88 | 23.33 | 5,818,670 |
04 Dec 2023 | 22.74 | 26.60 | 22.72 | 24.65 | 24.08 | 7,267,119 |
01 Dec 2023 | 22.56 | 22.99 | 22.55 | 22.75 | 22.23 | 1,635,140 |
30 Nov 2023 | 23.16 | 23.36 | 22.33 | 22.62 | 22.10 | 2,161,774 |
29 Nov 2023 | 23.99 | 24.06 | 23.20 | 23.37 | 22.83 | 3,476,724 |
28 Nov 2023 | 22.70 | 24.70 | 22.59 | 24.06 | 23.51 | 4,138,045 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |