Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 21.13 | 21.25 | 20.92 | 21.21 | 21.21 | 132,100 |
19 Apr 2024 | 20.61 | 21.05 | 20.61 | 21.05 | 21.05 | 134,400 |
18 Apr 2024 | 20.50 | 20.70 | 20.33 | 20.67 | 20.67 | 131,600 |
18 Apr 2024 | 0.165 Dividend | |||||
17 Apr 2024 | 20.55 | 20.73 | 20.46 | 20.62 | 20.46 | 220,300 |
16 Apr 2024 | 20.44 | 20.55 | 20.30 | 20.46 | 20.30 | 104,600 |
15 Apr 2024 | 20.32 | 20.60 | 20.31 | 20.40 | 20.24 | 157,000 |
12 Apr 2024 | 20.73 | 20.89 | 20.25 | 20.31 | 20.15 | 125,100 |
11 Apr 2024 | 20.71 | 20.71 | 20.37 | 20.66 | 20.49 | 125,900 |
10 Apr 2024 | 20.29 | 20.60 | 20.21 | 20.60 | 20.44 | 182,300 |
09 Apr 2024 | 20.03 | 20.44 | 20.01 | 20.44 | 20.28 | 126,200 |
08 Apr 2024 | 19.82 | 20.20 | 19.82 | 20.12 | 19.96 | 301,800 |
05 Apr 2024 | 19.50 | 19.92 | 19.20 | 19.86 | 19.70 | 317,700 |
05 Apr 2024 | 1:2 Stock split | |||||
04 Apr 2024 | 19.92 | 20.02 | 19.52 | 19.60 | 19.44 | 327,200 |
03 Apr 2024 | 20.08 | 20.12 | 19.82 | 19.84 | 19.68 | 453,050 |
02 Apr 2024 | 20.82 | 20.98 | 20.08 | 20.16 | 20.00 | 563,200 |
01 Apr 2024 | 21.44 | 21.44 | 21.12 | 21.14 | 20.97 | 120,800 |
28 Mar 2024 | 21.18 | 21.48 | 21.18 | 21.46 | 21.29 | 122,950 |
27 Mar 2024 | 20.96 | 21.18 | 20.90 | 21.18 | 21.01 | 112,650 |
26 Mar 2024 | 20.88 | 20.96 | 20.84 | 20.86 | 20.69 | 66,150 |
25 Mar 2024 | 20.72 | 21.00 | 20.72 | 20.86 | 20.69 | 77,050 |
22 Mar 2024 | 20.82 | 20.88 | 20.70 | 20.70 | 20.53 | 96,600 |
21 Mar 2024 | 20.80 | 20.98 | 20.80 | 20.88 | 20.71 | 78,650 |
20 Mar 2024 | 20.80 | 20.86 | 20.60 | 20.82 | 20.65 | 117,400 |
20 Mar 2024 | 0.166 Dividend | |||||
19 Mar 2024 | 20.86 | 21.04 | 20.70 | 20.92 | 20.59 | 156,450 |
18 Mar 2024 | 20.80 | 20.92 | 20.70 | 20.84 | 20.51 | 120,050 |
15 Mar 2024 | 20.68 | 20.80 | 20.58 | 20.80 | 20.47 | 171,350 |
14 Mar 2024 | 20.98 | 20.98 | 20.48 | 20.48 | 20.15 | 127,500 |
13 Mar 2024 | 21.06 | 21.20 | 20.94 | 20.96 | 20.63 | 131,000 |
12 Mar 2024 | 20.90 | 21.02 | 20.84 | 20.98 | 20.65 | 111,000 |
11 Mar 2024 | 20.60 | 20.86 | 20.56 | 20.82 | 20.49 | 108,800 |
08 Mar 2024 | 20.46 | 20.64 | 20.46 | 20.60 | 20.27 | 101,100 |
07 Mar 2024 | 20.44 | 20.48 | 20.32 | 20.46 | 20.14 | 85,900 |
06 Mar 2024 | 20.30 | 20.46 | 20.26 | 20.32 | 20.00 | 86,150 |
05 Mar 2024 | 20.30 | 20.40 | 20.20 | 20.22 | 19.90 | 97,150 |
04 Mar 2024 | 20.30 | 20.54 | 20.18 | 20.28 | 19.96 | 104,000 |
01 Mar 2024 | 20.36 | 20.40 | 20.14 | 20.30 | 19.98 | 139,450 |
29 Feb 2024 | 20.44 | 20.46 | 20.22 | 20.34 | 20.02 | 129,900 |
28 Feb 2024 | 20.40 | 20.48 | 20.26 | 20.30 | 19.98 | 92,800 |
27 Feb 2024 | 20.40 | 20.50 | 20.20 | 20.50 | 20.17 | 97,150 |
26 Feb 2024 | 20.26 | 20.42 | 20.18 | 20.30 | 19.98 | 100,050 |
23 Feb 2024 | 20.20 | 20.36 | 20.16 | 20.24 | 19.92 | 108,950 |
22 Feb 2024 | 20.38 | 20.44 | 20.14 | 20.24 | 19.92 | 150,600 |
21 Feb 2024 | 20.32 | 20.40 | 20.16 | 20.34 | 20.02 | 104,550 |
20 Feb 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 19.98 | 214,550 |
20 Feb 2024 | 0.083 Dividend | |||||
16 Feb 2024 | 20.60 | 20.66 | 20.40 | 20.50 | 20.09 | 138,050 |
15 Feb 2024 | 20.18 | 20.56 | 20.18 | 20.56 | 20.15 | 123,850 |
14 Feb 2024 | 19.98 | 20.16 | 19.94 | 20.16 | 19.76 | 111,700 |
13 Feb 2024 | 20.10 | 20.18 | 19.82 | 19.96 | 19.56 | 195,050 |
12 Feb 2024 | 19.98 | 20.28 | 19.94 | 20.26 | 19.86 | 122,900 |
09 Feb 2024 | 19.94 | 20.02 | 19.82 | 20.00 | 19.60 | 130,350 |
08 Feb 2024 | 19.64 | 19.82 | 19.58 | 19.82 | 19.43 | 167,400 |
07 Feb 2024 | 19.80 | 19.94 | 19.40 | 19.58 | 19.19 | 230,800 |
06 Feb 2024 | 20.40 | 20.56 | 19.56 | 19.64 | 19.25 | 437,350 |
05 Feb 2024 | 20.94 | 20.98 | 20.40 | 20.60 | 20.19 | 164,850 |
02 Feb 2024 | 21.02 | 21.12 | 20.86 | 20.92 | 20.50 | 148,300 |
01 Feb 2024 | 21.24 | 21.30 | 20.68 | 21.08 | 20.66 | 219,050 |
31 Jan 2024 | 21.72 | 21.78 | 21.18 | 21.20 | 20.78 | 143,850 |
30 Jan 2024 | 21.58 | 21.70 | 21.56 | 21.66 | 21.23 | 71,000 |
29 Jan 2024 | 21.60 | 21.84 | 21.56 | 21.66 | 21.23 | 121,600 |
26 Jan 2024 | 21.50 | 21.68 | 21.50 | 21.60 | 21.17 | 78,900 |
25 Jan 2024 | 21.54 | 21.58 | 21.24 | 21.52 | 21.09 | 160,800 |
24 Jan 2024 | 21.98 | 22.04 | 21.56 | 21.60 | 21.17 | 155,600 |
23 Jan 2024 | 21.96 | 22.06 | 21.92 | 21.98 | 21.54 | 101,250 |
22 Jan 2024 | 22.10 | 22.20 | 21.98 | 22.04 | 21.60 | 155,200 |
22 Jan 2024 | 0.083 Dividend | |||||
19 Jan 2024 | 22.40 | 22.40 | 22.12 | 22.18 | 21.66 | 151,650 |
18 Jan 2024 | 22.24 | 22.30 | 21.98 | 22.26 | 21.74 | 106,700 |
17 Jan 2024 | 22.22 | 22.28 | 21.96 | 22.14 | 21.62 | 122,200 |
16 Jan 2024 | 22.40 | 22.48 | 22.22 | 22.34 | 21.81 | 102,450 |
12 Jan 2024 | 22.32 | 22.48 | 22.22 | 22.40 | 21.87 | 115,050 |
11 Jan 2024 | 22.24 | 22.26 | 21.82 | 22.26 | 21.74 | 124,800 |
10 Jan 2024 | 22.10 | 22.24 | 21.88 | 22.18 | 21.66 | 119,300 |
09 Jan 2024 | 22.28 | 22.30 | 22.00 | 22.12 | 21.60 | 151,250 |
08 Jan 2024 | 21.94 | 22.34 | 21.88 | 22.32 | 21.79 | 138,100 |
05 Jan 2024 | 21.94 | 22.04 | 21.78 | 21.86 | 21.35 | 107,950 |
04 Jan 2024 | 21.46 | 21.98 | 21.46 | 21.94 | 21.42 | 136,450 |
03 Jan 2024 | 21.46 | 21.58 | 21.32 | 21.48 | 20.97 | 97,100 |
02 Jan 2024 | 21.50 | 21.76 | 21.34 | 21.56 | 21.05 | 183,450 |
29 Dec 2023 | 21.60 | 21.64 | 21.34 | 21.40 | 20.90 | 135,550 |
28 Dec 2023 | 21.50 | 21.58 | 21.46 | 21.58 | 21.07 | 135,850 |
27 Dec 2023 | 21.20 | 21.52 | 21.18 | 21.48 | 20.97 | 125,000 |
26 Dec 2023 | 21.00 | 21.36 | 21.00 | 21.24 | 20.74 | 93,750 |
22 Dec 2023 | 20.92 | 21.22 | 20.92 | 21.08 | 20.58 | 112,350 |
21 Dec 2023 | 21.00 | 21.00 | 20.80 | 20.94 | 20.45 | 153,300 |
20 Dec 2023 | 20.90 | 21.16 | 20.84 | 20.84 | 20.35 | 110,700 |
19 Dec 2023 | 20.90 | 20.96 | 20.82 | 20.88 | 20.39 | 86,250 |
18 Dec 2023 | 20.80 | 20.90 | 20.70 | 20.84 | 20.35 | 121,850 |
15 Dec 2023 | 21.18 | 21.20 | 20.78 | 20.82 | 20.33 | 243,700 |
15 Dec 2023 | 0.083 Dividend | |||||
14 Dec 2023 | 21.04 | 21.34 | 21.04 | 21.20 | 20.62 | 214,500 |
13 Dec 2023 | 20.80 | 21.04 | 20.64 | 21.04 | 20.46 | 109,250 |
12 Dec 2023 | 20.64 | 20.82 | 20.62 | 20.80 | 20.23 | 92,700 |
11 Dec 2023 | 20.80 | 20.84 | 20.64 | 20.66 | 20.09 | 140,450 |
08 Dec 2023 | 20.62 | 20.88 | 20.62 | 20.82 | 20.25 | 114,650 |
07 Dec 2023 | 20.52 | 20.78 | 20.50 | 20.74 | 20.17 | 146,650 |
06 Dec 2023 | 20.48 | 20.60 | 20.46 | 20.58 | 20.02 | 113,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |