Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 20.00 | 20.95 | 19.02 | 20.70 | 20.70 | 906,286 |
16 Apr 2024 | 19.90 | 20.65 | 19.02 | 20.00 | 20.00 | 2,174,051 |
15 Apr 2024 | 20.60 | 20.77 | 19.02 | 20.45 | 20.45 | 904,327 |
12 Apr 2024 | 20.15 | 20.50 | 20.00 | 20.30 | 20.30 | 923,230 |
11 Apr 2024 | 19.50 | 20.87 | 19.30 | 20.55 | 20.55 | 2,951,008 |
10 Apr 2024 | 20.00 | 20.32 | 19.00 | 19.14 | 19.14 | 1,642,514 |
09 Apr 2024 | 20.00 | 21.20 | 18.82 | 20.05 | 20.05 | 2,008,861 |
08 Apr 2024 | 19.20 | 20.30 | 18.80 | 20.30 | 20.30 | 2,794,482 |
05 Apr 2024 | 18.58 | 20.55 | 18.50 | 19.16 | 19.16 | 1,679,277 |
04 Apr 2024 | 19.54 | 19.72 | 19.04 | 19.06 | 19.06 | 1,664,766 |
03 Apr 2024 | 18.50 | 19.82 | 18.50 | 19.44 | 19.44 | 1,742,875 |
02 Apr 2024 | 21.00 | 21.70 | 18.50 | 18.50 | 18.50 | 3,461,595 |
28 Mar 2024 | 19.64 | 21.85 | 18.52 | 20.95 | 20.95 | 4,933,407 |
27 Mar 2024 | 17.80 | 20.26 | 17.80 | 20.25 | 20.25 | 4,920,832 |
26 Mar 2024 | 16.80 | 18.66 | 16.02 | 18.18 | 18.18 | 5,795,986 |
25 Mar 2024 | 17.40 | 18.00 | 16.70 | 17.62 | 17.62 | 1,791,562 |
22 Mar 2024 | 18.14 | 18.20 | 17.03 | 17.04 | 17.04 | 4,136,563 |
21 Mar 2024 | 16.90 | 18.22 | 16.02 | 17.70 | 17.70 | 3,684,567 |
20 Mar 2024 | 16.40 | 17.20 | 16.04 | 17.20 | 17.20 | 3,408,863 |
19 Mar 2024 | 17.58 | 17.88 | 16.60 | 16.76 | 16.76 | 4,419,774 |
18 Mar 2024 | 15.90 | 17.94 | 15.90 | 17.74 | 17.74 | 4,710,439 |
15 Mar 2024 | 16.30 | 17.24 | 15.74 | 16.00 | 16.00 | 4,518,639 |
14 Mar 2024 | 13.98 | 16.28 | 13.56 | 16.12 | 16.12 | 5,814,153 |
13 Mar 2024 | 13.76 | 15.14 | 13.54 | 14.12 | 14.12 | 11,020,376 |
12 Mar 2024 | 16.40 | 16.42 | 12.70 | 14.10 | 14.10 | 21,924,634 |
11 Mar 2024 | 20.25 | 21.40 | 19.50 | 20.15 | 20.15 | 481,200 |
08 Mar 2024 | 19.74 | 21.45 | 18.97 | 20.90 | 20.90 | 4,620,409 |
07 Mar 2024 | 18.58 | 19.98 | 18.52 | 19.80 | 19.80 | 2,946,120 |
06 Mar 2024 | 19.48 | 20.55 | 18.60 | 18.94 | 18.94 | 1,600,408 |
05 Mar 2024 | 19.20 | 20.10 | 18.62 | 19.38 | 19.38 | 3,514,324 |
04 Mar 2024 | 20.50 | 21.95 | 18.52 | 19.16 | 19.16 | 6,817,626 |
01 Mar 2024 | 20.50 | 23.00 | 20.50 | 20.90 | 20.90 | 4,883,173 |
29 Feb 2024 | 22.10 | 23.50 | 21.00 | 21.45 | 21.45 | 3,557,049 |
29 Feb 2024 | 0.012 Dividend | |||||
28 Feb 2024 | 23.75 | 26.10 | 22.35 | 22.35 | 22.34 | 6,991,513 |
27 Feb 2024 | 24.35 | 25.45 | 23.75 | 24.00 | 23.99 | 10,117,673 |
26 Feb 2024 | 24.60 | 25.35 | 24.00 | 24.50 | 24.49 | 13,222,513 |
23 Feb 2024 | 22.85 | 24.85 | 22.50 | 24.50 | 24.49 | 4,530,642 |
22 Feb 2024 | 21.50 | 24.00 | 20.73 | 23.40 | 23.39 | 2,575,944 |
21 Feb 2024 | 21.60 | 22.35 | 21.03 | 22.00 | 21.99 | 3,153,847 |
20 Feb 2024 | 21.60 | 22.50 | 20.95 | 21.05 | 21.04 | 2,310,716 |
19 Feb 2024 | 22.10 | 23.00 | 21.25 | 21.55 | 21.54 | 1,585,051 |
16 Feb 2024 | 21.00 | 22.05 | 20.88 | 22.05 | 22.04 | 1,142,119 |
15 Feb 2024 | 20.10 | 21.85 | 19.88 | 21.35 | 21.34 | 2,023,909 |
14 Feb 2024 | 21.70 | 22.35 | 19.94 | 20.15 | 20.14 | 6,383,418 |
13 Feb 2024 | 23.00 | 23.50 | 20.85 | 21.20 | 21.19 | 2,900,196 |
12 Feb 2024 | 22.85 | 23.00 | 22.30 | 22.75 | 22.74 | 4,318,359 |
09 Feb 2024 | 22.65 | 23.85 | 21.24 | 22.30 | 22.29 | 3,588,407 |
08 Feb 2024 | 22.80 | 23.70 | 22.13 | 23.40 | 23.39 | 3,222,122 |
07 Feb 2024 | 24.60 | 24.65 | 22.80 | 22.80 | 22.79 | 5,423,607 |
06 Feb 2024 | 25.70 | 26.15 | 24.00 | 24.65 | 24.64 | 4,776,845 |
05 Feb 2024 | 27.00 | 27.85 | 25.35 | 25.70 | 25.69 | 4,158,270 |
02 Feb 2024 | 28.35 | 29.00 | 26.35 | 26.95 | 26.94 | 5,590,694 |
01 Feb 2024 | 30.75 | 30.75 | 28.30 | 28.30 | 28.28 | 2,855,874 |
31 Jan 2024 | 29.90 | 30.30 | 29.65 | 29.80 | 29.78 | 1,518,691 |
30 Jan 2024 | 29.95 | 30.55 | 29.85 | 30.00 | 29.98 | 668,538 |
29 Jan 2024 | 29.40 | 30.35 | 29.15 | 29.95 | 29.93 | 1,076,426 |
26 Jan 2024 | 29.60 | 30.10 | 29.40 | 29.80 | 29.78 | 1,013,618 |
25 Jan 2024 | 29.85 | 31.15 | 29.05 | 29.80 | 29.78 | 762,382 |
24 Jan 2024 | 29.55 | 30.40 | 29.35 | 29.85 | 29.83 | 1,186,422 |
23 Jan 2024 | 29.40 | 29.95 | 28.82 | 29.55 | 29.53 | 1,036,070 |
22 Jan 2024 | 29.70 | 30.75 | 28.10 | 29.70 | 29.68 | 1,982,941 |
19 Jan 2024 | 28.10 | 30.35 | 28.10 | 29.85 | 29.83 | 2,613,971 |
18 Jan 2024 | 29.70 | 30.35 | 28.75 | 28.85 | 28.83 | 3,082,518 |
17 Jan 2024 | 29.75 | 31.10 | 28.70 | 29.60 | 29.58 | 1,864,815 |
16 Jan 2024 | 31.70 | 33.00 | 29.80 | 29.80 | 29.78 | 3,042,356 |
15 Jan 2024 | 32.08 | 33.55 | 31.35 | 31.35 | 31.33 | 1,305,749 |
12 Jan 2024 | 32.75 | 33.80 | 31.80 | 32.00 | 31.98 | 4,332,910 |
11 Jan 2024 | 32.50 | 34.10 | 32.00 | 32.20 | 32.18 | 1,359,069 |
10 Jan 2024 | 33.05 | 34.80 | 32.50 | 33.00 | 32.98 | 618,929 |
09 Jan 2024 | 34.30 | 33.20 | 32.95 | 33.10 | 33.08 | 1,653,560 |
08 Jan 2024 | 32.05 | 34.00 | 32.05 | 33.10 | 33.08 | 1,807,083 |
05 Jan 2024 | 33.10 | 33.65 | 32.21 | 33.00 | 32.98 | 3,644,310 |
04 Jan 2024 | 33.35 | 34.92 | 33.25 | 33.50 | 33.48 | 1,571,670 |
03 Jan 2024 | 34.60 | 35.35 | 33.45 | 33.75 | 33.73 | 1,435,921 |
02 Jan 2024 | 34.00 | 35.80 | 33.70 | 34.95 | 34.93 | 4,425,648 |
29 Dec 2023 | 35.10 | 35.50 | 33.65 | 35.20 | 35.18 | 347,364 |
28 Dec 2023 | 34.40 | 35.80 | 33.35 | 35.20 | 35.18 | 636,169 |
27 Dec 2023 | 34.50 | 35.60 | 33.35 | 35.35 | 35.33 | 720,358 |
22 Dec 2023 | 34.80 | 35.45 | 33.30 | 34.75 | 34.73 | 400,837 |
21 Dec 2023 | 34.00 | 35.15 | 34.00 | 34.45 | 34.43 | 1,330,706 |
20 Dec 2023 | 32.70 | 35.48 | 32.70 | 35.00 | 34.98 | 2,517,135 |
19 Dec 2023 | 32.70 | 34.20 | 32.70 | 33.55 | 33.53 | 954,608 |
18 Dec 2023 | 32.80 | 34.11 | 32.80 | 33.95 | 33.93 | 1,549,139 |
15 Dec 2023 | 33.00 | 33.80 | 32.75 | 33.30 | 33.28 | 1,409,803 |
14 Dec 2023 | 32.00 | 34.00 | 32.00 | 33.40 | 33.38 | 1,997,415 |
13 Dec 2023 | 31.10 | 33.05 | 31.10 | 31.70 | 31.68 | 577,399 |
12 Dec 2023 | 32.50 | 33.50 | 31.50 | 32.10 | 32.08 | 2,046,981 |
11 Dec 2023 | 31.30 | 32.55 | 31.30 | 32.55 | 32.53 | 1,235,393 |
08 Dec 2023 | 30.50 | 32.25 | 30.50 | 31.55 | 31.53 | 757,675 |
07 Dec 2023 | 31.15 | 31.60 | 29.20 | 31.15 | 31.13 | 4,627,079 |
06 Dec 2023 | 29.70 | 31.09 | 29.40 | 30.50 | 30.48 | 9,349,950 |
05 Dec 2023 | 30.00 | 31.19 | 29.20 | 29.20 | 29.18 | 3,093,699 |
04 Dec 2023 | 29.35 | 31.00 | 29.35 | 30.75 | 30.73 | 1,929,573 |
01 Dec 2023 | 31.50 | 31.75 | 29.50 | 31.05 | 31.03 | 2,187,171 |
30 Nov 2023 | 31.30 | 31.71 | 29.75 | 29.75 | 29.73 | 3,546,058 |
29 Nov 2023 | 30.30 | 31.00 | 29.50 | 30.75 | 30.73 | 1,021,321 |
28 Nov 2023 | 30.50 | 31.10 | 29.55 | 30.25 | 30.23 | 1,002,697 |
27 Nov 2023 | 30.50 | 30.50 | 29.35 | 30.45 | 30.43 | 450,050 |
24 Nov 2023 | 30.50 | 31.31 | 29.75 | 30.10 | 30.08 | 394,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |