Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 25.34 | 805,600 |
19 Apr 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 25.24 | 558,100 |
18 Apr 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 25.20 | 454,200 |
17 Apr 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 25.11 | 495,200 |
16 Apr 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 25.17 | 406,500 |
15 Apr 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 24.88 | 409,200 |
12 Apr 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 25.07 | 504,800 |
11 Apr 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 25.65 | 595,100 |
10 Apr 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 24.80 | 730,000 |
09 Apr 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 24.71 | 629,200 |
08 Apr 2024 | 25.42 | 25.78 | 25.00 | 25.06 | 25.06 | 828,800 |
05 Apr 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 25.42 | 784,000 |
04 Apr 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 24.26 | 360,600 |
03 Apr 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 24.01 | 387,600 |
02 Apr 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 24.10 | 444,200 |
01 Apr 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 23.64 | 606,100 |
28 Mar 2024 | 23.27 | 24.18 | 23.14 | 23.25 | 23.25 | 718,600 |
27 Mar 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 23.21 | 453,900 |
26 Mar 2024 | 23.04 | 23.44 | 22.82 | 22.94 | 22.94 | 531,300 |
25 Mar 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 23.04 | 601,300 |
22 Mar 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 22.96 | 467,300 |
21 Mar 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 23.41 | 952,700 |
20 Mar 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 22.82 | 773,900 |
19 Mar 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 23.19 | 796,600 |
18 Mar 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 22.38 | 748,600 |
15 Mar 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 21.58 | 770,600 |
14 Mar 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 21.71 | 636,600 |
13 Mar 2024 | 21.04 | 21.10 | 20.86 | 20.98 | 20.98 | 281,300 |
12 Mar 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 21.00 | 401,200 |
11 Mar 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 20.99 | 444,900 |
08 Mar 2024 | 20.30 | 21.26 | 20.19 | 20.51 | 20.51 | 618,400 |
07 Mar 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 19.90 | 787,900 |
06 Mar 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 19.00 | 480,800 |
05 Mar 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 18.73 | 410,100 |
04 Mar 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 18.33 | 249,300 |
01 Mar 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 18.26 | 397,600 |
29 Feb 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 17.97 | 333,700 |
28 Feb 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 17.43 | 230,900 |
27 Feb 2024 | 17.36 | 17.97 | 17.27 | 17.88 | 17.88 | 211,600 |
26 Feb 2024 | 17.22 | 17.49 | 16.52 | 17.30 | 17.30 | 263,800 |
23 Feb 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 16.84 | 457,300 |
22 Feb 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 16.63 | 609,900 |
21 Feb 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 18.00 | 975,700 |
20 Feb 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 16.09 | 284,600 |
16 Feb 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 15.62 | 147,300 |
15 Feb 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 15.57 | 181,600 |
14 Feb 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 15.20 | 155,100 |
13 Feb 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 15.04 | 190,600 |
12 Feb 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 15.44 | 269,300 |
09 Feb 2024 | 15.37 | 15.60 | 15.23 | 15.50 | 15.50 | 211,100 |
08 Feb 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 15.31 | 256,600 |
07 Feb 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 14.90 | 149,400 |
06 Feb 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 14.87 | 100,100 |
05 Feb 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 14.95 | 360,400 |
02 Feb 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 14.75 | 214,500 |
01 Feb 2024 | 14.50 | 15.20 | 14.41 | 15.14 | 15.14 | 248,900 |
31 Jan 2024 | 15.11 | 15.14 | 14.38 | 14.38 | 14.38 | 167,000 |
30 Jan 2024 | 15.08 | 15.32 | 14.94 | 15.08 | 15.08 | 536,500 |
29 Jan 2024 | 14.95 | 15.06 | 14.80 | 15.05 | 15.05 | 110,300 |
26 Jan 2024 | 15.00 | 15.13 | 14.56 | 14.93 | 14.93 | 144,500 |
25 Jan 2024 | 14.82 | 15.06 | 14.70 | 15.02 | 15.02 | 212,800 |
24 Jan 2024 | 14.66 | 14.84 | 14.63 | 14.71 | 14.71 | 206,400 |
23 Jan 2024 | 14.66 | 14.81 | 14.45 | 14.59 | 14.59 | 203,900 |
22 Jan 2024 | 14.52 | 14.66 | 14.33 | 14.57 | 14.57 | 173,100 |
19 Jan 2024 | 14.87 | 14.87 | 14.16 | 14.41 | 14.41 | 230,500 |
18 Jan 2024 | 14.75 | 14.90 | 14.48 | 14.75 | 14.75 | 279,900 |
17 Jan 2024 | 15.04 | 15.30 | 14.64 | 14.83 | 14.83 | 161,300 |
16 Jan 2024 | 15.16 | 15.38 | 15.00 | 15.19 | 15.19 | 282,100 |
12 Jan 2024 | 15.34 | 15.36 | 15.08 | 15.25 | 15.25 | 190,600 |
11 Jan 2024 | 15.44 | 15.44 | 14.91 | 15.07 | 15.07 | 230,700 |
10 Jan 2024 | 15.18 | 15.52 | 15.04 | 15.52 | 15.52 | 173,300 |
09 Jan 2024 | 15.62 | 15.63 | 15.24 | 15.24 | 15.24 | 187,400 |
08 Jan 2024 | 15.35 | 15.96 | 15.33 | 15.76 | 15.76 | 221,400 |
05 Jan 2024 | 15.28 | 15.38 | 15.14 | 15.35 | 15.35 | 153,400 |
04 Jan 2024 | 15.06 | 15.44 | 15.04 | 15.38 | 15.38 | 233,000 |
03 Jan 2024 | 15.49 | 15.49 | 14.82 | 14.86 | 14.86 | 213,500 |
02 Jan 2024 | 15.66 | 15.80 | 15.24 | 15.43 | 15.43 | 201,300 |
29 Dec 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 15.69 | 165,200 |
28 Dec 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 15.67 | 159,100 |
27 Dec 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 15.48 | 188,500 |
26 Dec 2023 | 15.08 | 15.22 | 15.05 | 15.13 | 15.13 | 176,100 |
22 Dec 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 15.06 | 157,700 |
21 Dec 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 14.96 | 141,000 |
20 Dec 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 14.75 | 221,800 |
19 Dec 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 14.77 | 233,400 |
18 Dec 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 14.20 | 241,200 |
15 Dec 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 14.42 | 374,800 |
14 Dec 2023 | 15.28 | 15.45 | 14.72 | 14.84 | 14.84 | 300,200 |
13 Dec 2023 | 15.06 | 15.30 | 14.96 | 15.30 | 15.30 | 317,600 |
12 Dec 2023 | 15.13 | 15.40 | 15.01 | 15.06 | 15.06 | 308,300 |
11 Dec 2023 | 15.14 | 15.26 | 14.91 | 15.13 | 15.13 | 548,200 |
08 Dec 2023 | 14.99 | 15.25 | 14.78 | 15.21 | 15.21 | 381,900 |
07 Dec 2023 | 14.18 | 14.67 | 14.09 | 14.65 | 14.65 | 195,900 |
06 Dec 2023 | 14.13 | 14.57 | 14.08 | 14.29 | 14.29 | 186,300 |
05 Dec 2023 | 14.00 | 14.25 | 13.80 | 14.13 | 14.13 | 251,900 |
04 Dec 2023 | 13.91 | 14.26 | 13.74 | 13.94 | 13.94 | 432,500 |
01 Dec 2023 | 13.28 | 13.98 | 13.16 | 13.90 | 13.90 | 349,100 |
30 Nov 2023 | 12.94 | 13.36 | 12.81 | 13.32 | 13.32 | 289,500 |
29 Nov 2023 | 12.93 | 12.96 | 12.75 | 12.84 | 12.84 | 212,000 |
28 Nov 2023 | 12.61 | 12.94 | 12.44 | 12.88 | 12.88 | 277,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |