Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.13 | 21.10 | 19.84 | 20.79 | 20.79 | 618,500 |
23 Apr 2024 | 20.23 | 20.78 | 20.22 | 20.77 | 20.77 | 302,500 |
22 Apr 2024 | 20.00 | 20.46 | 19.93 | 20.30 | 20.30 | 247,000 |
19 Apr 2024 | 19.22 | 20.05 | 19.22 | 20.02 | 20.02 | 294,500 |
18 Apr 2024 | 19.24 | 19.57 | 19.24 | 19.32 | 19.32 | 287,700 |
17 Apr 2024 | 19.57 | 19.63 | 19.21 | 19.28 | 19.28 | 358,800 |
16 Apr 2024 | 19.28 | 19.41 | 19.08 | 19.26 | 19.26 | 287,200 |
15 Apr 2024 | 19.61 | 19.91 | 19.23 | 19.44 | 19.44 | 388,200 |
12 Apr 2024 | 19.18 | 19.65 | 19.18 | 19.52 | 19.52 | 257,300 |
11 Apr 2024 | 19.57 | 19.60 | 19.06 | 19.44 | 19.44 | 209,400 |
10 Apr 2024 | 19.71 | 19.99 | 19.14 | 19.44 | 19.44 | 480,400 |
09 Apr 2024 | 20.36 | 20.76 | 20.33 | 20.53 | 20.53 | 350,300 |
08 Apr 2024 | 20.26 | 20.45 | 20.15 | 20.24 | 20.24 | 230,100 |
05 Apr 2024 | 19.75 | 20.09 | 19.74 | 20.03 | 20.03 | 335,500 |
04 Apr 2024 | 19.98 | 20.29 | 19.74 | 19.82 | 19.82 | 320,100 |
03 Apr 2024 | 19.72 | 19.92 | 19.56 | 19.64 | 19.64 | 442,300 |
02 Apr 2024 | 19.62 | 20.55 | 19.48 | 19.83 | 19.83 | 627,500 |
01 Apr 2024 | 20.99 | 20.99 | 19.95 | 19.98 | 19.98 | 505,400 |
28 Mar 2024 | 20.52 | 20.79 | 20.43 | 20.49 | 20.49 | 320,400 |
27 Mar 2024 | 19.90 | 20.61 | 19.75 | 20.58 | 20.58 | 324,200 |
26 Mar 2024 | 19.86 | 19.95 | 19.74 | 19.80 | 19.80 | 553,200 |
25 Mar 2024 | 19.56 | 19.88 | 19.53 | 19.80 | 19.80 | 265,700 |
22 Mar 2024 | 19.82 | 19.82 | 19.37 | 19.49 | 19.49 | 301,200 |
21 Mar 2024 | 19.68 | 20.01 | 19.61 | 19.78 | 19.78 | 333,100 |
20 Mar 2024 | 18.65 | 19.76 | 18.65 | 19.50 | 19.50 | 276,600 |
19 Mar 2024 | 18.58 | 18.83 | 18.55 | 18.75 | 18.75 | 250,700 |
18 Mar 2024 | 18.62 | 19.02 | 18.41 | 18.66 | 18.66 | 374,200 |
15 Mar 2024 | 18.22 | 18.90 | 18.22 | 18.65 | 18.65 | 2,789,800 |
14 Mar 2024 | 19.08 | 19.25 | 18.08 | 18.29 | 18.29 | 716,700 |
13 Mar 2024 | 19.39 | 19.65 | 19.06 | 19.23 | 19.23 | 555,400 |
12 Mar 2024 | 20.15 | 20.15 | 19.23 | 19.33 | 19.33 | 508,800 |
11 Mar 2024 | 20.27 | 20.42 | 20.04 | 20.30 | 20.30 | 385,500 |
08 Mar 2024 | 20.64 | 20.69 | 20.37 | 20.52 | 20.52 | 231,100 |
07 Mar 2024 | 20.72 | 20.90 | 20.10 | 20.31 | 20.31 | 379,000 |
06 Mar 2024 | 20.39 | 20.83 | 19.75 | 20.46 | 20.46 | 273,700 |
05 Mar 2024 | 19.48 | 20.49 | 19.46 | 20.38 | 20.38 | 317,900 |
04 Mar 2024 | 19.75 | 20.02 | 19.33 | 19.61 | 19.61 | 310,900 |
01 Mar 2024 | 19.52 | 19.81 | 18.96 | 19.74 | 19.74 | 366,000 |
29 Feb 2024 | 19.93 | 20.23 | 19.55 | 19.63 | 19.63 | 235,500 |
28 Feb 2024 | 19.60 | 19.84 | 19.41 | 19.47 | 19.47 | 372,800 |
27 Feb 2024 | 20.04 | 20.16 | 19.73 | 19.79 | 19.79 | 261,400 |
26 Feb 2024 | 20.13 | 20.37 | 19.73 | 19.89 | 19.89 | 307,000 |
23 Feb 2024 | 20.08 | 20.63 | 19.93 | 20.22 | 20.22 | 400,800 |
22 Feb 2024 | 20.17 | 20.38 | 20.00 | 20.16 | 20.16 | 233,700 |
21 Feb 2024 | 20.32 | 20.46 | 20.03 | 20.28 | 20.28 | 261,000 |
20 Feb 2024 | 20.20 | 20.59 | 20.00 | 20.43 | 20.43 | 484,200 |
16 Feb 2024 | 20.73 | 21.05 | 20.48 | 20.52 | 20.52 | 486,200 |
15 Feb 2024 | 20.40 | 21.07 | 20.26 | 20.99 | 20.99 | 586,500 |
14 Feb 2024 | 20.38 | 20.54 | 19.83 | 20.18 | 20.18 | 818,700 |
13 Feb 2024 | 19.73 | 20.23 | 19.60 | 20.04 | 20.04 | 929,500 |
12 Feb 2024 | 20.21 | 20.96 | 20.21 | 20.63 | 20.63 | 520,200 |
09 Feb 2024 | 19.84 | 20.34 | 19.50 | 20.21 | 20.21 | 573,400 |
08 Feb 2024 | 19.59 | 19.99 | 19.54 | 19.78 | 19.78 | 544,100 |
08 Feb 2024 | 0.2 Dividend | |||||
07 Feb 2024 | 20.01 | 20.01 | 19.37 | 19.94 | 19.74 | 487,800 |
06 Feb 2024 | 19.85 | 20.18 | 19.79 | 19.98 | 19.78 | 476,600 |
05 Feb 2024 | 19.80 | 20.22 | 19.61 | 19.93 | 19.73 | 372,800 |
02 Feb 2024 | 19.85 | 20.28 | 19.84 | 20.16 | 19.96 | 394,100 |
01 Feb 2024 | 21.20 | 21.39 | 19.73 | 20.40 | 20.20 | 419,300 |
31 Jan 2024 | 21.70 | 22.06 | 20.95 | 21.01 | 20.80 | 425,000 |
30 Jan 2024 | 22.25 | 22.47 | 22.13 | 22.26 | 22.04 | 338,000 |
29 Jan 2024 | 21.96 | 22.36 | 21.61 | 22.34 | 22.12 | 457,300 |
26 Jan 2024 | 21.53 | 22.01 | 21.13 | 21.89 | 21.67 | 624,000 |
25 Jan 2024 | 22.25 | 22.40 | 20.97 | 21.29 | 21.08 | 540,600 |
24 Jan 2024 | 20.88 | 22.21 | 20.87 | 21.90 | 21.68 | 717,000 |
23 Jan 2024 | 23.06 | 23.06 | 22.28 | 22.49 | 22.26 | 959,800 |
22 Jan 2024 | 22.07 | 22.86 | 22.07 | 22.86 | 22.63 | 320,400 |
19 Jan 2024 | 21.40 | 22.12 | 21.19 | 21.75 | 21.53 | 626,500 |
18 Jan 2024 | 21.38 | 21.47 | 20.95 | 21.29 | 21.08 | 563,700 |
17 Jan 2024 | 21.04 | 21.58 | 20.92 | 21.20 | 20.99 | 228,400 |
16 Jan 2024 | 21.59 | 21.89 | 21.38 | 21.50 | 21.28 | 169,600 |
12 Jan 2024 | 22.61 | 22.76 | 21.84 | 22.08 | 21.86 | 135,500 |
11 Jan 2024 | 22.19 | 22.40 | 21.77 | 22.36 | 22.14 | 505,000 |
10 Jan 2024 | 22.22 | 22.47 | 20.98 | 22.46 | 22.23 | 183,500 |
09 Jan 2024 | 22.59 | 22.69 | 22.34 | 22.40 | 22.18 | 154,800 |
08 Jan 2024 | 22.52 | 22.98 | 22.45 | 22.95 | 22.72 | 231,800 |
05 Jan 2024 | 22.57 | 23.06 | 22.48 | 22.57 | 22.34 | 343,300 |
04 Jan 2024 | 22.81 | 23.02 | 22.67 | 22.80 | 22.57 | 181,900 |
03 Jan 2024 | 23.23 | 23.26 | 22.58 | 22.72 | 22.49 | 303,200 |
02 Jan 2024 | 23.07 | 23.92 | 23.07 | 23.39 | 23.16 | 268,400 |
29 Dec 2023 | 23.90 | 23.90 | 23.22 | 23.27 | 23.04 | 339,400 |
28 Dec 2023 | 23.89 | 24.27 | 22.51 | 24.01 | 23.77 | 216,700 |
27 Dec 2023 | 24.30 | 24.46 | 23.74 | 24.09 | 23.85 | 245,200 |
26 Dec 2023 | 23.93 | 24.36 | 23.67 | 24.19 | 23.95 | 192,400 |
22 Dec 2023 | 23.65 | 24.15 | 23.51 | 23.76 | 23.52 | 265,600 |
21 Dec 2023 | 23.11 | 23.57 | 22.64 | 23.46 | 23.22 | 291,100 |
20 Dec 2023 | 23.31 | 23.90 | 22.82 | 22.82 | 22.59 | 443,500 |
19 Dec 2023 | 23.38 | 23.88 | 23.12 | 23.27 | 23.04 | 296,600 |
18 Dec 2023 | 23.54 | 23.60 | 23.15 | 23.22 | 22.99 | 592,500 |
15 Dec 2023 | 23.35 | 23.49 | 22.89 | 23.32 | 23.09 | 1,672,300 |
14 Dec 2023 | 23.59 | 24.09 | 23.07 | 23.22 | 22.99 | 569,600 |
13 Dec 2023 | 21.11 | 22.69 | 20.65 | 22.63 | 22.40 | 622,600 |
12 Dec 2023 | 21.16 | 21.21 | 20.80 | 20.96 | 20.75 | 304,600 |
11 Dec 2023 | 21.41 | 21.68 | 21.29 | 21.31 | 21.10 | 285,800 |
08 Dec 2023 | 21.59 | 21.95 | 21.43 | 21.47 | 21.25 | 328,900 |
07 Dec 2023 | 20.96 | 21.56 | 20.87 | 21.43 | 21.22 | 238,400 |
06 Dec 2023 | 21.02 | 21.68 | 20.78 | 20.80 | 20.59 | 307,200 |
05 Dec 2023 | 21.07 | 21.08 | 20.62 | 20.72 | 20.51 | 162,000 |
04 Dec 2023 | 20.48 | 21.31 | 20.47 | 21.11 | 20.90 | 447,000 |
01 Dec 2023 | 19.12 | 20.71 | 19.05 | 20.67 | 20.46 | 488,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |