Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 20.74 | 21.23 | 19.21 | 19.75 | 19.75 | 590,182 |
17 Apr 2024 | 20.98 | 21.47 | 20.34 | 20.46 | 20.46 | 281,500 |
16 Apr 2024 | 19.82 | 21.08 | 19.82 | 20.92 | 20.92 | 400,100 |
15 Apr 2024 | 21.40 | 21.55 | 19.82 | 20.32 | 20.32 | 628,300 |
12 Apr 2024 | 22.48 | 22.64 | 20.38 | 21.27 | 21.27 | 879,100 |
11 Apr 2024 | 22.64 | 23.95 | 22.10 | 22.94 | 22.94 | 621,100 |
10 Apr 2024 | 23.00 | 23.21 | 21.96 | 22.70 | 22.70 | 645,600 |
09 Apr 2024 | 26.00 | 26.24 | 23.18 | 23.50 | 23.50 | 1,198,400 |
08 Apr 2024 | 23.79 | 27.31 | 23.30 | 26.37 | 26.37 | 1,690,100 |
05 Apr 2024 | 23.15 | 24.04 | 22.54 | 23.38 | 23.38 | 483,600 |
04 Apr 2024 | 23.06 | 24.12 | 22.50 | 23.11 | 23.11 | 669,100 |
03 Apr 2024 | 23.10 | 24.42 | 21.84 | 22.96 | 22.96 | 1,771,600 |
02 Apr 2024 | 22.00 | 22.87 | 21.62 | 22.47 | 22.47 | 660,600 |
01 Apr 2024 | 21.30 | 22.55 | 20.87 | 22.47 | 22.47 | 963,500 |
28 Mar 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 21.17 | 1,804,900 |
27 Mar 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 18.97 | 670,200 |
26 Mar 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 17.75 | 617,400 |
25 Mar 2024 | 19.50 | 19.83 | 18.65 | 19.01 | 19.01 | 540,300 |
22 Mar 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 19.49 | 1,093,600 |
21 Mar 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 20.88 | 826,300 |
20 Mar 2024 | 18.50 | 20.49 | 18.01 | 20.33 | 20.33 | 1,197,900 |
19 Mar 2024 | 16.76 | 18.33 | 16.33 | 18.22 | 18.22 | 1,147,800 |
18 Mar 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 17.16 | 2,938,800 |
15 Mar 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 17.58 | 1,968,400 |
14 Mar 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 17.56 | 1,518,100 |
13 Mar 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 19.30 | 845,900 |
12 Mar 2024 | 20.70 | 21.37 | 19.83 | 20.10 | 20.10 | 856,600 |
11 Mar 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 20.69 | 1,318,400 |
08 Mar 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 23.25 | 1,794,800 |
08 Mar 2024 | 0.5 Dividend | |||||
07 Mar 2024 | 24.50 | 24.71 | 21.23 | 22.51 | 22.01 | 1,806,700 |
06 Mar 2024 | 21.75 | 24.32 | 21.24 | 23.63 | 23.11 | 2,123,200 |
05 Mar 2024 | 20.25 | 23.00 | 20.09 | 21.05 | 20.58 | 1,712,300 |
04 Mar 2024 | 16.81 | 22.24 | 16.61 | 20.85 | 20.39 | 3,868,700 |
01 Mar 2024 | 16.11 | 17.22 | 14.90 | 16.85 | 16.48 | 3,452,100 |
29 Feb 2024 | 19.50 | 19.50 | 18.15 | 18.33 | 17.92 | 2,544,900 |
28 Feb 2024 | 17.12 | 19.38 | 16.65 | 19.05 | 18.63 | 1,871,100 |
27 Feb 2024 | 16.26 | 17.23 | 15.76 | 17.12 | 16.74 | 1,097,700 |
26 Feb 2024 | 15.73 | 17.05 | 15.00 | 15.92 | 15.57 | 1,590,200 |
23 Feb 2024 | 16.28 | 16.56 | 15.10 | 15.67 | 15.32 | 1,775,700 |
22 Feb 2024 | 18.65 | 19.89 | 16.30 | 16.55 | 16.18 | 4,350,300 |
21 Feb 2024 | 15.77 | 16.05 | 14.46 | 15.20 | 14.86 | 1,557,700 |
20 Feb 2024 | 17.92 | 17.93 | 15.66 | 16.00 | 15.64 | 1,775,000 |
16 Feb 2024 | 17.66 | 17.90 | 17.00 | 17.36 | 16.97 | 1,260,200 |
15 Feb 2024 | 18.90 | 19.09 | 16.69 | 17.68 | 17.29 | 2,755,000 |
14 Feb 2024 | 19.15 | 19.54 | 18.82 | 19.11 | 18.69 | 578,400 |
13 Feb 2024 | 20.16 | 20.16 | 18.64 | 18.73 | 18.31 | 955,300 |
12 Feb 2024 | 18.17 | 20.89 | 18.17 | 20.84 | 20.38 | 1,206,300 |
09 Feb 2024 | 18.24 | 18.83 | 18.03 | 18.55 | 18.14 | 648,300 |
08 Feb 2024 | 18.20 | 18.82 | 17.89 | 18.15 | 17.75 | 603,000 |
07 Feb 2024 | 19.00 | 19.21 | 17.11 | 18.34 | 17.93 | 1,450,800 |
06 Feb 2024 | 18.39 | 19.59 | 18.35 | 19.15 | 18.72 | 867,100 |
05 Feb 2024 | 20.06 | 20.16 | 18.75 | 18.79 | 18.37 | 961,400 |
02 Feb 2024 | 21.72 | 21.72 | 20.08 | 20.29 | 19.84 | 1,084,100 |
01 Feb 2024 | 23.47 | 23.84 | 21.55 | 21.90 | 21.41 | 1,033,700 |
31 Jan 2024 | 25.45 | 29.00 | 23.16 | 23.42 | 22.90 | 1,993,000 |
30 Jan 2024 | 23.50 | 25.97 | 23.00 | 25.38 | 24.82 | 1,617,300 |
29 Jan 2024 | 19.71 | 24.48 | 19.19 | 24.24 | 23.70 | 1,765,300 |
26 Jan 2024 | 20.60 | 20.77 | 19.79 | 19.86 | 19.42 | 585,700 |
25 Jan 2024 | 20.30 | 20.70 | 20.11 | 20.28 | 19.83 | 316,500 |
24 Jan 2024 | 20.76 | 21.46 | 20.09 | 20.23 | 19.78 | 493,300 |
23 Jan 2024 | 19.28 | 20.65 | 19.25 | 20.55 | 20.09 | 921,200 |
22 Jan 2024 | 18.73 | 20.47 | 18.09 | 19.68 | 19.24 | 2,233,000 |
19 Jan 2024 | 21.40 | 21.83 | 19.77 | 20.18 | 19.73 | 1,511,200 |
18 Jan 2024 | 22.14 | 22.22 | 21.05 | 21.45 | 20.97 | 844,600 |
17 Jan 2024 | 22.73 | 22.74 | 21.52 | 22.04 | 21.55 | 697,800 |
16 Jan 2024 | 22.91 | 23.21 | 22.15 | 23.15 | 22.64 | 584,900 |
12 Jan 2024 | 23.61 | 24.89 | 22.53 | 23.17 | 22.66 | 1,261,800 |
11 Jan 2024 | 23.75 | 23.81 | 22.30 | 22.82 | 22.31 | 729,100 |
10 Jan 2024 | 22.03 | 24.24 | 22.00 | 23.20 | 22.68 | 876,600 |
09 Jan 2024 | 22.38 | 22.72 | 21.86 | 22.40 | 21.90 | 579,300 |
08 Jan 2024 | 22.50 | 22.92 | 21.66 | 22.40 | 21.90 | 701,000 |
05 Jan 2024 | 21.51 | 23.07 | 21.51 | 22.26 | 21.77 | 886,500 |
04 Jan 2024 | 22.58 | 22.93 | 21.71 | 21.88 | 21.39 | 857,800 |
03 Jan 2024 | 23.90 | 24.26 | 22.32 | 22.79 | 22.28 | 1,050,100 |
02 Jan 2024 | 20.92 | 25.15 | 20.71 | 24.08 | 23.55 | 2,156,000 |
29 Dec 2023 | 20.98 | 21.51 | 20.09 | 20.99 | 20.52 | 862,700 |
28 Dec 2023 | 20.90 | 21.66 | 20.05 | 20.71 | 20.25 | 1,126,200 |
27 Dec 2023 | 19.72 | 20.55 | 18.97 | 20.49 | 20.03 | 1,534,600 |
26 Dec 2023 | 20.05 | 20.22 | 18.91 | 19.32 | 18.89 | 1,336,400 |
22 Dec 2023 | 21.32 | 21.90 | 19.68 | 20.11 | 19.66 | 1,649,300 |
21 Dec 2023 | 20.61 | 21.35 | 20.04 | 21.31 | 20.84 | 1,606,600 |
20 Dec 2023 | 21.91 | 21.91 | 19.78 | 20.02 | 19.58 | 1,552,400 |
19 Dec 2023 | 23.41 | 23.79 | 20.71 | 20.78 | 20.32 | 1,670,600 |
18 Dec 2023 | 20.34 | 23.17 | 20.34 | 21.46 | 20.98 | 1,498,300 |
15 Dec 2023 | 21.02 | 21.27 | 19.60 | 20.45 | 20.00 | 2,933,500 |
14 Dec 2023 | 21.77 | 23.78 | 19.68 | 20.44 | 19.99 | 2,977,100 |
13 Dec 2023 | 22.75 | 24.00 | 16.89 | 21.60 | 21.12 | 4,701,700 |
12 Dec 2023 | 25.49 | 25.49 | 22.91 | 22.99 | 22.48 | 1,348,100 |
11 Dec 2023 | 25.27 | 26.26 | 24.36 | 25.49 | 24.92 | 776,900 |
08 Dec 2023 | 24.37 | 26.30 | 23.91 | 25.28 | 24.72 | 877,700 |
07 Dec 2023 | 22.30 | 26.49 | 22.03 | 24.65 | 24.10 | 1,622,100 |
06 Dec 2023 | 21.82 | 23.24 | 21.56 | 22.30 | 21.80 | 658,200 |
05 Dec 2023 | 23.01 | 23.43 | 21.24 | 21.26 | 20.79 | 932,300 |
04 Dec 2023 | 20.05 | 24.86 | 20.05 | 23.13 | 22.62 | 1,912,600 |
01 Dec 2023 | 18.04 | 20.22 | 17.61 | 20.15 | 19.70 | 1,662,700 |
30 Nov 2023 | 18.20 | 20.00 | 18.15 | 18.40 | 17.99 | 1,758,300 |
29 Nov 2023 | 18.03 | 19.64 | 17.50 | 18.23 | 17.83 | 1,150,500 |
28 Nov 2023 | 18.65 | 19.36 | 17.26 | 17.90 | 17.50 | 2,338,100 |
27 Nov 2023 | 20.91 | 21.35 | 18.31 | 19.17 | 18.74 | 2,411,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |