Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.97 | 20.10 | 18.97 | 19.93 | 19.93 | 23,338 |
25 Apr 2024 | 19.46 | 20.40 | 19.09 | 19.35 | 19.35 | 36,785 |
24 Apr 2024 | 20.34 | 20.34 | 19.31 | 19.53 | 19.53 | 7,387 |
23 Apr 2024 | 19.49 | 19.85 | 19.34 | 19.59 | 19.59 | 18,586 |
22 Apr 2024 | 19.22 | 19.34 | 19.11 | 19.21 | 19.21 | 16,236 |
19 Apr 2024 | 18.87 | 18.96 | 18.51 | 18.76 | 18.76 | 11,807 |
18 Apr 2024 | 19.30 | 19.30 | 18.82 | 18.94 | 18.94 | 7,318 |
17 Apr 2024 | 19.25 | 19.59 | 19.08 | 19.42 | 19.42 | 6,666 |
16 Apr 2024 | 19.09 | 19.27 | 18.61 | 19.09 | 19.09 | 15,039 |
15 Apr 2024 | 18.98 | 19.54 | 18.51 | 18.74 | 18.74 | 21,769 |
12 Apr 2024 | 19.60 | 20.08 | 19.45 | 19.53 | 19.53 | 9,007 |
11 Apr 2024 | 19.78 | 20.16 | 19.32 | 19.47 | 19.47 | 19,275 |
10 Apr 2024 | 21.00 | 21.06 | 19.34 | 19.55 | 19.55 | 22,967 |
09 Apr 2024 | 20.56 | 21.30 | 20.30 | 20.68 | 20.68 | 8,220 |
08 Apr 2024 | 20.42 | 20.70 | 20.10 | 20.32 | 20.32 | 761 |
05 Apr 2024 | 21.16 | 21.16 | 20.46 | 20.59 | 20.59 | 9,714 |
04 Apr 2024 | 20.78 | 21.34 | 20.78 | 21.04 | 21.04 | 17,175 |
03 Apr 2024 | 20.22 | 20.86 | 19.87 | 19.87 | 19.87 | 9,455 |
02 Apr 2024 | 21.12 | 21.32 | 20.04 | 20.56 | 20.56 | 15,366 |
28 Mar 2024 | 20.70 | 21.31 | 20.23 | 20.49 | 20.49 | 34,462 |
27 Mar 2024 | 19.74 | 20.54 | 19.31 | 19.80 | 19.80 | 19,721 |
26 Mar 2024 | 19.66 | 20.06 | 19.63 | 19.83 | 19.83 | 5,999 |
25 Mar 2024 | 20.42 | 21.84 | 19.75 | 20.35 | 20.35 | 32,652 |
22 Mar 2024 | 18.57 | 19.57 | 18.10 | 19.38 | 19.38 | 10,693 |
21 Mar 2024 | 18.51 | 18.75 | 18.23 | 18.60 | 18.60 | 16,309 |
20 Mar 2024 | 17.51 | 18.50 | 17.44 | 18.45 | 18.45 | 9,908 |
19 Mar 2024 | 17.66 | 17.68 | 17.46 | 17.59 | 17.59 | 7,838 |
18 Mar 2024 | 16.93 | 18.00 | 16.90 | 17.57 | 17.57 | 20,098 |
15 Mar 2024 | 16.74 | 16.79 | 16.55 | 16.66 | 16.66 | 23,297 |
14 Mar 2024 | 17.10 | 17.38 | 16.51 | 16.72 | 16.72 | 14,817 |
13 Mar 2024 | 17.41 | 17.82 | 17.28 | 17.46 | 17.46 | 14,214 |
12 Mar 2024 | 18.25 | 18.31 | 17.76 | 17.91 | 17.91 | 2,928 |
11 Mar 2024 | 17.55 | 17.97 | 16.98 | 17.51 | 17.51 | 16,299 |
08 Mar 2024 | 18.15 | 18.15 | 17.50 | 17.51 | 17.51 | 22,454 |
07 Mar 2024 | 17.90 | 18.20 | 17.82 | 17.91 | 17.91 | 13,033 |
06 Mar 2024 | 18.22 | 18.22 | 17.83 | 18.00 | 18.00 | 19,051 |
05 Mar 2024 | 18.67 | 18.67 | 18.17 | 18.45 | 18.45 | 19,457 |
04 Mar 2024 | 19.18 | 19.40 | 17.80 | 18.68 | 18.68 | 8,306 |
01 Mar 2024 | 19.00 | 19.31 | 18.90 | 18.90 | 18.90 | 12,551 |
29 Feb 2024 | 18.67 | 19.22 | 18.50 | 18.58 | 18.58 | 58,521 |
28 Feb 2024 | 19.41 | 19.50 | 18.58 | 18.72 | 18.72 | 9,369 |
27 Feb 2024 | 19.06 | 19.48 | 18.75 | 19.05 | 19.05 | 16,412 |
26 Feb 2024 | 18.76 | 18.80 | 18.36 | 18.66 | 18.66 | 8,942 |
23 Feb 2024 | 19.30 | 19.30 | 18.58 | 18.86 | 18.86 | 13,500 |
22 Feb 2024 | 19.85 | 20.03 | 19.45 | 19.61 | 19.61 | 9,121 |
21 Feb 2024 | 19.75 | 19.97 | 19.50 | 19.75 | 19.75 | 8,411 |
20 Feb 2024 | 20.06 | 20.38 | 19.79 | 19.95 | 19.95 | 8,468 |
19 Feb 2024 | 20.56 | 20.90 | 20.13 | 20.25 | 20.25 | 6,508 |
16 Feb 2024 | 21.43 | 21.71 | 20.78 | 21.11 | 21.11 | 14,781 |
15 Feb 2024 | 20.82 | 21.20 | 20.37 | 21.00 | 21.00 | 9,381 |
14 Feb 2024 | 20.57 | 20.89 | 20.30 | 20.77 | 20.77 | 5,896 |
13 Feb 2024 | 21.17 | 21.64 | 20.65 | 20.91 | 20.91 | 8,612 |
12 Feb 2024 | 20.22 | 21.68 | 20.22 | 21.56 | 21.56 | 9,635 |
09 Feb 2024 | 22.93 | 22.93 | 20.31 | 21.22 | 21.22 | 31,901 |
08 Feb 2024 | 19.34 | 22.54 | 18.86 | 19.59 | 19.59 | 46,372 |
07 Feb 2024 | 19.22 | 19.25 | 18.30 | 18.30 | 18.30 | 4,278 |
06 Feb 2024 | 19.39 | 19.60 | 18.98 | 19.14 | 19.14 | 20,020 |
05 Feb 2024 | 19.86 | 19.99 | 19.39 | 19.69 | 19.69 | 11,008 |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 20.50 | 20.89 | 20.27 | 20.65 | 20.45 | 162,538 |
01 Feb 2024 | 20.25 | 20.53 | 19.61 | 20.44 | 20.24 | 7,311 |
31 Jan 2024 | 19.74 | 20.43 | 19.60 | 20.17 | 19.98 | 5,485 |
30 Jan 2024 | 20.02 | 20.08 | 19.39 | 19.64 | 19.45 | 12,967 |
29 Jan 2024 | 19.53 | 19.81 | 19.40 | 19.67 | 19.48 | 22,501 |
26 Jan 2024 | 19.61 | 19.77 | 19.46 | 19.61 | 19.42 | 9,842 |
25 Jan 2024 | 19.32 | 19.83 | 19.23 | 19.54 | 19.35 | 25,268 |
24 Jan 2024 | 20.97 | 21.11 | 19.70 | 20.68 | 20.48 | 11,355 |
23 Jan 2024 | 20.74 | 21.00 | 20.17 | 20.50 | 20.30 | 13,521 |
22 Jan 2024 | 19.38 | 20.22 | 19.38 | 19.98 | 19.78 | 13,862 |
19 Jan 2024 | 18.87 | 19.13 | 18.63 | 18.83 | 18.64 | 78,993 |
18 Jan 2024 | 19.75 | 19.90 | 18.56 | 18.95 | 18.77 | 72,878 |
17 Jan 2024 | 21.12 | 21.12 | 19.08 | 19.44 | 19.26 | 82,004 |
16 Jan 2024 | 20.70 | 21.18 | 19.26 | 19.32 | 19.13 | 64,593 |
15 Jan 2024 | 23.31 | 23.44 | 21.05 | 22.89 | 22.67 | 51,487 |
12 Jan 2024 | 23.00 | 23.66 | 22.92 | 23.21 | 22.98 | 65,023 |
11 Jan 2024 | 26.44 | 26.44 | 22.84 | 23.85 | 23.62 | 91,814 |
10 Jan 2024 | 26.46 | 26.97 | 25.48 | 26.61 | 26.35 | 8,516 |
09 Jan 2024 | 27.74 | 27.74 | 26.68 | 27.18 | 26.92 | 17,600 |
08 Jan 2024 | 28.15 | 28.35 | 27.54 | 27.76 | 27.49 | 11,131 |
05 Jan 2024 | 28.10 | 28.49 | 27.26 | 27.89 | 27.62 | 6,709 |
04 Jan 2024 | 28.37 | 28.62 | 27.96 | 28.27 | 28.00 | 5,626 |
03 Jan 2024 | 28.76 | 29.02 | 27.89 | 28.24 | 27.97 | 44,654 |
02 Jan 2024 | 29.88 | 30.22 | 28.33 | 28.77 | 28.49 | 15,587 |
29 Dec 2023 | 30.31 | 30.31 | 29.41 | 29.98 | 29.69 | 2,462 |
28 Dec 2023 | 30.00 | 30.10 | 29.20 | 29.64 | 29.35 | 6,070 |
27 Dec 2023 | 29.36 | 30.22 | 29.36 | 29.98 | 29.69 | 8,366 |
22 Dec 2023 | 28.99 | 29.52 | 28.86 | 29.22 | 28.94 | 7,753 |
21 Dec 2023 | 28.78 | 29.11 | 28.35 | 28.78 | 28.51 | 13,103 |
20 Dec 2023 | 28.17 | 29.00 | 28.02 | 28.71 | 28.43 | 13,213 |
19 Dec 2023 | 26.51 | 27.51 | 26.51 | 27.23 | 26.97 | 9,439 |
18 Dec 2023 | 27.07 | 27.07 | 26.53 | 26.94 | 26.68 | 5,972 |
15 Dec 2023 | 27.98 | 28.20 | 26.81 | 27.09 | 26.83 | 9,137 |
14 Dec 2023 | 26.15 | 27.23 | 25.93 | 26.52 | 26.26 | 26,713 |
13 Dec 2023 | 27.50 | 27.54 | 26.02 | 26.90 | 26.64 | 16,024 |
12 Dec 2023 | 29.54 | 29.54 | 27.74 | 28.05 | 27.78 | 13,951 |
11 Dec 2023 | 29.43 | 29.83 | 28.90 | 29.50 | 29.21 | 14,304 |
08 Dec 2023 | 28.21 | 29.75 | 28.03 | 29.54 | 29.25 | 14,322 |
07 Dec 2023 | 29.63 | 29.63 | 27.59 | 27.91 | 27.64 | 10,505 |
06 Dec 2023 | 30.09 | 30.09 | 29.47 | 29.82 | 29.53 | 13,544 |
05 Dec 2023 | 30.39 | 30.97 | 29.64 | 29.99 | 29.70 | 14,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |