Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.57 | 23.57 | 22.81 | 22.81 | 22.81 | 8,233 |
01 May 2024 | 22.80 | 23.23 | 22.80 | 23.19 | 23.19 | 14,700 |
30 Apr 2024 | 23.12 | 23.23 | 22.83 | 22.83 | 22.83 | 12,500 |
29 Apr 2024 | 22.92 | 23.00 | 22.77 | 22.90 | 22.90 | 59,200 |
26 Apr 2024 | 22.25 | 23.00 | 22.25 | 22.76 | 22.76 | 199,500 |
25 Apr 2024 | 22.68 | 22.79 | 22.00 | 22.64 | 22.64 | 76,700 |
24 Apr 2024 | 22.89 | 23.16 | 22.50 | 22.79 | 22.79 | 1,007,500 |
23 Apr 2024 | 22.10 | 23.00 | 22.10 | 22.67 | 22.67 | 13,100 |
22 Apr 2024 | 22.80 | 22.80 | 22.47 | 22.47 | 22.47 | 10,400 |
19 Apr 2024 | 22.50 | 22.94 | 22.50 | 22.70 | 22.70 | 22,100 |
18 Apr 2024 | 22.25 | 22.50 | 22.25 | 22.33 | 22.33 | 18,000 |
17 Apr 2024 | 22.42 | 22.42 | 22.00 | 22.17 | 22.17 | 13,000 |
16 Apr 2024 | 23.10 | 23.43 | 22.50 | 22.69 | 22.69 | 17,800 |
15 Apr 2024 | 22.89 | 23.90 | 22.89 | 23.26 | 23.26 | 11,700 |
12 Apr 2024 | 23.35 | 23.60 | 23.20 | 23.20 | 23.20 | 24,800 |
11 Apr 2024 | 24.18 | 24.18 | 23.40 | 23.48 | 23.48 | 9,700 |
10 Apr 2024 | 23.60 | 24.09 | 23.05 | 23.23 | 23.23 | 11,400 |
09 Apr 2024 | 24.27 | 24.27 | 23.60 | 23.60 | 23.60 | 17,000 |
08 Apr 2024 | 23.98 | 23.98 | 23.01 | 23.25 | 23.25 | 50,000 |
05 Apr 2024 | 22.84 | 23.20 | 22.84 | 23.19 | 23.19 | 38,400 |
04 Apr 2024 | 23.28 | 23.28 | 22.91 | 22.91 | 22.91 | 15,700 |
03 Apr 2024 | 22.71 | 23.17 | 21.87 | 23.17 | 23.17 | 42,800 |
02 Apr 2024 | 20.83 | 22.71 | 20.83 | 22.69 | 22.69 | 20,900 |
01 Apr 2024 | 22.56 | 22.98 | 22.56 | 22.69 | 22.69 | 15,800 |
28 Mar 2024 | 23.25 | 23.75 | 22.87 | 23.25 | 23.25 | 23,600 |
28 Mar 2024 | 0.231 Dividend | |||||
27 Mar 2024 | 23.29 | 23.47 | 23.10 | 23.41 | 23.18 | 23,200 |
26 Mar 2024 | 24.12 | 24.12 | 22.90 | 23.21 | 22.98 | 11,300 |
25 Mar 2024 | 24.00 | 24.00 | 23.45 | 23.54 | 23.31 | 14,000 |
22 Mar 2024 | 23.62 | 24.52 | 22.82 | 23.50 | 23.27 | 188,700 |
21 Mar 2024 | 22.80 | 24.07 | 22.80 | 23.62 | 23.39 | 37,000 |
20 Mar 2024 | 22.67 | 23.50 | 22.67 | 23.28 | 23.05 | 36,700 |
19 Mar 2024 | 23.30 | 23.40 | 22.67 | 23.28 | 23.05 | 51,400 |
18 Mar 2024 | 22.75 | 23.41 | 22.73 | 22.88 | 22.65 | 26,700 |
15 Mar 2024 | 21.78 | 22.45 | 21.78 | 22.45 | 22.23 | 114,700 |
14 Mar 2024 | 21.80 | 21.80 | 21.30 | 21.45 | 21.24 | 25,300 |
13 Mar 2024 | 20.95 | 22.30 | 20.95 | 21.72 | 21.51 | 39,900 |
12 Mar 2024 | 21.85 | 22.19 | 21.51 | 22.00 | 21.78 | 26,100 |
11 Mar 2024 | 22.00 | 22.54 | 21.35 | 21.51 | 21.30 | 176,600 |
08 Mar 2024 | 23.41 | 23.41 | 22.20 | 22.36 | 22.14 | 54,700 |
07 Mar 2024 | 22.73 | 22.73 | 21.95 | 22.14 | 21.92 | 182,500 |
06 Mar 2024 | 22.40 | 22.41 | 22.01 | 22.22 | 22.00 | 79,600 |
05 Mar 2024 | 21.79 | 21.90 | 21.30 | 21.75 | 21.54 | 96,900 |
04 Mar 2024 | 21.90 | 21.93 | 21.61 | 21.79 | 21.57 | 31,900 |
01 Mar 2024 | 21.78 | 21.90 | 21.59 | 21.90 | 21.68 | 23,800 |
29 Feb 2024 | 21.58 | 21.58 | 21.30 | 21.40 | 21.19 | 88,900 |
28 Feb 2024 | 22.00 | 22.00 | 21.21 | 21.40 | 21.19 | 35,800 |
27 Feb 2024 | 22.25 | 22.25 | 21.71 | 21.78 | 21.57 | 24,900 |
26 Feb 2024 | 22.00 | 22.25 | 21.70 | 22.00 | 21.78 | 41,900 |
23 Feb 2024 | 21.62 | 22.25 | 21.62 | 21.75 | 21.54 | 71,700 |
22 Feb 2024 | 21.60 | 22.00 | 21.60 | 21.75 | 21.54 | 27,900 |
21 Feb 2024 | 21.32 | 21.32 | 21.00 | 21.00 | 20.79 | 75,300 |
20 Feb 2024 | 20.62 | 21.73 | 20.62 | 20.89 | 20.68 | 49,700 |
16 Feb 2024 | 20.25 | 20.66 | 19.48 | 20.40 | 20.20 | 29,400 |
15 Feb 2024 | 19.45 | 19.99 | 19.37 | 19.78 | 19.58 | 22,100 |
14 Feb 2024 | 19.49 | 19.87 | 19.11 | 19.87 | 19.67 | 8,100 |
13 Feb 2024 | 19.18 | 19.87 | 19.05 | 19.06 | 18.87 | 39,800 |
12 Feb 2024 | 19.23 | 19.23 | 18.67 | 18.82 | 18.63 | 21,800 |
09 Feb 2024 | 18.98 | 19.36 | 18.45 | 18.68 | 18.50 | 17,200 |
08 Feb 2024 | 18.60 | 18.99 | 18.02 | 18.60 | 18.42 | 19,100 |
07 Feb 2024 | 18.40 | 19.60 | 18.40 | 18.79 | 18.60 | 16,800 |
06 Feb 2024 | 17.70 | 18.52 | 17.70 | 18.36 | 18.18 | 22,300 |
05 Feb 2024 | 17.40 | 17.40 | 16.68 | 16.95 | 16.78 | 38,500 |
02 Feb 2024 | 16.49 | 17.50 | 16.49 | 17.40 | 17.23 | 12,500 |
01 Feb 2024 | 17.51 | 17.60 | 17.09 | 17.60 | 17.43 | 13,800 |
31 Jan 2024 | 17.50 | 17.50 | 17.23 | 17.23 | 17.06 | 21,600 |
30 Jan 2024 | 17.18 | 17.61 | 16.88 | 17.25 | 17.08 | 43,900 |
29 Jan 2024 | 17.88 | 17.88 | 16.99 | 17.15 | 16.98 | 21,400 |
26 Jan 2024 | 17.59 | 17.59 | 16.88 | 16.93 | 16.76 | 19,600 |
25 Jan 2024 | 17.78 | 17.78 | 16.90 | 16.90 | 16.73 | 28,500 |
24 Jan 2024 | 17.25 | 17.92 | 17.00 | 17.33 | 17.16 | 157,100 |
23 Jan 2024 | 16.61 | 18.08 | 16.61 | 17.67 | 17.50 | 11,800 |
22 Jan 2024 | 17.80 | 18.00 | 17.62 | 17.81 | 17.63 | 23,200 |
19 Jan 2024 | 17.80 | 17.80 | 17.02 | 17.53 | 17.36 | 19,200 |
18 Jan 2024 | 17.00 | 18.04 | 17.00 | 17.36 | 17.19 | 62,600 |
17 Jan 2024 | 17.10 | 17.45 | 17.00 | 17.27 | 17.10 | 54,800 |
16 Jan 2024 | 17.00 | 17.10 | 16.82 | 16.82 | 16.65 | 28,900 |
12 Jan 2024 | 16.50 | 16.74 | 16.50 | 16.67 | 16.51 | 19,900 |
11 Jan 2024 | 16.40 | 16.44 | 16.15 | 16.33 | 16.17 | 26,900 |
10 Jan 2024 | 16.45 | 16.45 | 16.13 | 16.20 | 16.04 | 14,100 |
09 Jan 2024 | 16.59 | 16.61 | 16.00 | 16.09 | 15.93 | 10,100 |
08 Jan 2024 | 16.23 | 16.64 | 16.22 | 16.63 | 16.47 | 19,000 |
05 Jan 2024 | 16.00 | 16.36 | 16.00 | 16.36 | 16.20 | 13,600 |
04 Jan 2024 | 15.90 | 16.14 | 15.90 | 16.02 | 15.86 | 17,200 |
03 Jan 2024 | 15.80 | 16.28 | 15.52 | 16.28 | 16.12 | 7,800 |
02 Jan 2024 | 15.90 | 16.25 | 15.83 | 15.96 | 15.80 | 18,800 |
29 Dec 2023 | 16.25 | 16.43 | 15.88 | 15.92 | 15.76 | 8,200 |
28 Dec 2023 | 16.67 | 16.68 | 15.33 | 16.16 | 16.00 | 15,900 |
28 Dec 2023 | 3:1 Stock split | |||||
27 Dec 2023 | 15.83 | 15.98 | 15.34 | 15.67 | 15.52 | 9,900 |
26 Dec 2023 | 15.72 | 15.98 | 15.51 | 15.83 | 15.68 | 24,300 |
22 Dec 2023 | 15.42 | 15.97 | 15.24 | 15.66 | 15.51 | 12,000 |
21 Dec 2023 | 15.35 | 15.60 | 15.16 | 15.38 | 15.23 | 24,900 |
20 Dec 2023 | 15.16 | 15.66 | 15.13 | 15.50 | 15.35 | 15,900 |
19 Dec 2023 | 15.34 | 15.59 | 15.33 | 15.45 | 15.30 | 40,200 |
18 Dec 2023 | 14.68 | 15.66 | 14.68 | 15.42 | 15.27 | 33,300 |
15 Dec 2023 | 15.64 | 15.85 | 15.58 | 15.58 | 15.43 | 16,500 |
14 Dec 2023 | 15.57 | 15.93 | 15.22 | 15.64 | 15.49 | 24,300 |
13 Dec 2023 | 15.48 | 15.58 | 15.28 | 15.58 | 15.42 | 6,900 |
12 Dec 2023 | 15.67 | 15.80 | 15.08 | 15.37 | 15.22 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |