Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 14.45 | 14.45 | - |
30 Apr 2024 | 14.60 | 14.68 | 14.46 | 14.50 | 14.50 | 5,943,400 |
29 Apr 2024 | 14.78 | 14.88 | 14.57 | 14.68 | 14.68 | 9,170,400 |
26 Apr 2024 | 14.44 | 14.88 | 14.37 | 14.76 | 14.76 | 8,763,500 |
25 Apr 2024 | 14.29 | 14.47 | 14.21 | 14.36 | 14.36 | 8,253,300 |
24 Apr 2024 | 14.46 | 14.57 | 14.29 | 14.29 | 14.29 | 10,399,500 |
23 Apr 2024 | 14.50 | 14.77 | 14.35 | 14.42 | 14.42 | 12,280,500 |
22 Apr 2024 | 14.45 | 14.81 | 14.39 | 14.56 | 14.56 | 10,874,200 |
19 Apr 2024 | 14.34 | 14.54 | 14.31 | 14.42 | 14.42 | 8,297,100 |
18 Apr 2024 | 14.44 | 14.71 | 14.28 | 14.37 | 14.37 | 13,832,500 |
17 Apr 2024 | 14.30 | 14.55 | 14.18 | 14.40 | 14.40 | 17,173,200 |
16 Apr 2024 | 14.30 | 14.34 | 14.09 | 14.13 | 14.13 | 12,623,500 |
15 Apr 2024 | 14.95 | 14.95 | 14.28 | 14.40 | 14.40 | 17,090,100 |
12 Apr 2024 | 15.03 | 15.33 | 14.88 | 14.88 | 14.88 | 16,977,000 |
11 Apr 2024 | 15.55 | 15.59 | 15.01 | 15.01 | 15.01 | 14,826,100 |
10 Apr 2024 | 15.91 | 15.93 | 15.50 | 15.56 | 15.56 | 10,726,800 |
09 Apr 2024 | 15.94 | 16.07 | 15.81 | 15.95 | 15.95 | 14,617,600 |
08 Apr 2024 | 15.31 | 15.87 | 15.21 | 15.80 | 15.80 | 13,093,700 |
05 Apr 2024 | 15.50 | 15.53 | 15.23 | 15.27 | 15.27 | 11,754,400 |
04 Apr 2024 | 15.71 | 15.92 | 15.38 | 15.50 | 15.50 | 15,194,400 |
03 Apr 2024 | 15.51 | 15.57 | 15.30 | 15.57 | 15.57 | 19,377,100 |
02 Apr 2024 | 15.86 | 15.86 | 15.45 | 15.45 | 15.45 | 12,650,700 |
01 Apr 2024 | 16.36 | 16.40 | 15.68 | 15.74 | 15.74 | 17,546,400 |
28 Mar 2024 | 16.22 | 16.51 | 15.98 | 16.20 | 16.20 | 13,004,200 |
27 Mar 2024 | 16.12 | 16.22 | 15.84 | 16.22 | 16.22 | 15,358,200 |
26 Mar 2024 | 16.20 | 16.25 | 15.98 | 16.01 | 16.01 | 13,340,000 |
25 Mar 2024 | 16.39 | 16.45 | 16.16 | 16.20 | 16.20 | 4,891,200 |
22 Mar 2024 | 16.63 | 16.70 | 16.38 | 16.42 | 16.42 | 3,897,800 |
21 Mar 2024 | 16.88 | 16.94 | 16.54 | 16.69 | 16.69 | 4,200,200 |
20 Mar 2024 | 16.52 | 16.85 | 16.51 | 16.84 | 16.84 | 4,363,000 |
19 Mar 2024 | 16.65 | 16.70 | 16.39 | 16.52 | 16.52 | 3,750,500 |
18 Mar 2024 | 16.45 | 16.54 | 16.26 | 16.36 | 16.36 | 15,466,800 |
15 Mar 2024 | 16.58 | 16.81 | 16.40 | 16.42 | 16.42 | 8,410,300 |
14 Mar 2024 | 16.72 | 16.78 | 16.55 | 16.58 | 16.58 | 8,514,600 |
13 Mar 2024 | 16.58 | 16.85 | 16.58 | 16.72 | 16.72 | 6,528,100 |
12 Mar 2024 | 16.67 | 16.74 | 16.50 | 16.66 | 16.66 | 6,427,300 |
11 Mar 2024 | 16.35 | 16.72 | 16.25 | 16.51 | 16.51 | 7,329,300 |
08 Mar 2024 | 16.04 | 16.53 | 15.97 | 16.41 | 16.41 | 11,684,300 |
07 Mar 2024 | 16.27 | 16.38 | 16.02 | 16.13 | 16.13 | 7,253,300 |
06 Mar 2024 | 16.40 | 16.48 | 16.18 | 16.27 | 16.27 | 13,322,600 |
05 Mar 2024 | 16.55 | 16.65 | 16.27 | 16.35 | 16.35 | 12,310,800 |
04 Mar 2024 | 16.79 | 16.90 | 16.60 | 16.60 | 16.60 | 6,660,900 |
01 Mar 2024 | 17.08 | 17.13 | 16.73 | 16.79 | 16.79 | 10,041,300 |
29 Feb 2024 | 17.46 | 17.50 | 16.89 | 17.00 | 17.00 | 16,148,700 |
28 Feb 2024 | 18.23 | 18.23 | 17.48 | 17.52 | 17.52 | 7,770,000 |
27 Feb 2024 | 18.20 | 18.37 | 18.08 | 18.29 | 18.29 | 6,743,600 |
26 Feb 2024 | 17.74 | 18.00 | 17.72 | 17.94 | 17.94 | 4,320,200 |
23 Feb 2024 | 18.12 | 18.31 | 17.74 | 17.74 | 17.74 | 7,840,000 |
22 Feb 2024 | 18.60 | 18.61 | 18.03 | 18.15 | 18.15 | 5,244,500 |
21 Feb 2024 | 18.76 | 18.77 | 18.35 | 18.55 | 18.55 | 4,738,200 |
20 Feb 2024 | 18.65 | 18.87 | 18.64 | 18.77 | 18.77 | 5,354,100 |
19 Feb 2024 | 19.00 | 19.08 | 18.62 | 18.81 | 18.81 | 4,330,900 |
16 Feb 2024 | 18.65 | 18.99 | 18.53 | 18.94 | 18.94 | 6,293,500 |
15 Feb 2024 | 18.37 | 18.71 | 18.32 | 18.58 | 18.58 | 6,852,000 |
14 Feb 2024 | 18.19 | 18.44 | 18.07 | 18.23 | 18.23 | 4,162,300 |
09 Feb 2024 | 18.51 | 18.88 | 18.26 | 18.51 | 18.51 | 9,170,800 |
08 Feb 2024 | 18.46 | 18.59 | 18.22 | 18.45 | 18.45 | 11,056,900 |
07 Feb 2024 | 18.49 | 18.83 | 18.42 | 18.58 | 18.58 | 5,761,800 |
06 Feb 2024 | 18.08 | 18.62 | 18.04 | 18.55 | 18.55 | 5,848,200 |
05 Feb 2024 | 18.00 | 18.24 | 17.85 | 18.09 | 18.09 | 5,059,500 |
02 Feb 2024 | 18.67 | 18.82 | 17.95 | 17.95 | 17.95 | 7,450,900 |
01 Feb 2024 | 18.35 | 18.59 | 18.16 | 18.56 | 18.56 | 5,642,400 |
31 Jan 2024 | 18.36 | 18.78 | 18.27 | 18.27 | 18.27 | 5,677,700 |
30 Jan 2024 | 18.23 | 18.30 | 17.97 | 18.26 | 18.26 | 6,052,700 |
29 Jan 2024 | 18.60 | 18.77 | 18.13 | 18.25 | 18.25 | 4,655,200 |
26 Jan 2024 | 18.55 | 18.66 | 18.30 | 18.57 | 18.57 | 2,343,100 |
25 Jan 2024 | 18.44 | 18.69 | 18.38 | 18.46 | 18.46 | 4,136,000 |
24 Jan 2024 | 18.70 | 18.82 | 18.41 | 18.44 | 18.44 | 4,376,900 |
23 Jan 2024 | 18.11 | 18.71 | 18.04 | 18.55 | 18.55 | 11,106,300 |
22 Jan 2024 | 18.13 | 18.33 | 17.92 | 18.08 | 18.08 | 5,845,900 |
19 Jan 2024 | 17.82 | 18.20 | 17.48 | 18.09 | 18.09 | 12,435,300 |
18 Jan 2024 | 18.15 | 18.23 | 17.67 | 17.82 | 17.82 | 9,146,000 |
17 Jan 2024 | 18.29 | 18.38 | 18.10 | 18.11 | 18.11 | 6,537,800 |
16 Jan 2024 | 19.35 | 19.41 | 18.35 | 18.35 | 18.35 | 7,627,800 |
15 Jan 2024 | 19.53 | 19.60 | 19.30 | 19.55 | 19.55 | 4,557,300 |
12 Jan 2024 | 19.25 | 19.89 | 19.25 | 19.52 | 19.52 | 5,778,900 |
11 Jan 2024 | 19.27 | 19.58 | 19.22 | 19.22 | 19.22 | 5,205,200 |
10 Jan 2024 | 19.48 | 19.54 | 19.10 | 19.22 | 19.22 | 7,421,700 |
09 Jan 2024 | 19.43 | 19.67 | 19.36 | 19.43 | 19.43 | 5,559,200 |
08 Jan 2024 | 19.15 | 19.52 | 19.07 | 19.52 | 19.52 | 6,728,300 |
05 Jan 2024 | 19.00 | 19.35 | 18.95 | 19.19 | 19.19 | 5,653,300 |
04 Jan 2024 | 19.30 | 19.33 | 18.91 | 19.04 | 19.04 | 5,854,500 |
03 Jan 2024 | 19.20 | 19.57 | 19.12 | 19.30 | 19.30 | 3,781,300 |
02 Jan 2024 | 19.38 | 19.48 | 19.05 | 19.22 | 19.22 | 5,096,300 |
28 Dec 2023 | 19.58 | 19.64 | 19.36 | 19.36 | 19.36 | 3,669,000 |
27 Dec 2023 | 19.25 | 19.60 | 19.10 | 19.54 | 19.54 | 7,417,700 |
26 Dec 2023 | 19.23 | 19.41 | 19.07 | 19.25 | 19.25 | 5,582,500 |
22 Dec 2023 | 19.09 | 19.30 | 18.96 | 19.19 | 19.19 | 6,012,500 |
21 Dec 2023 | 18.95 | 19.06 | 18.79 | 19.00 | 19.00 | 6,368,100 |
20 Dec 2023 | 18.74 | 19.02 | 18.65 | 18.68 | 18.68 | 8,192,000 |
19 Dec 2023 | 18.70 | 18.82 | 18.46 | 18.74 | 18.74 | 5,107,100 |
18 Dec 2023 | 18.64 | 18.80 | 18.56 | 18.67 | 18.67 | 5,325,400 |
15 Dec 2023 | 18.73 | 19.02 | 18.42 | 18.42 | 18.42 | 7,604,800 |
14 Dec 2023 | 18.15 | 19.11 | 18.15 | 18.62 | 18.62 | 14,338,900 |
13 Dec 2023 | 17.09 | 18.25 | 17.06 | 18.11 | 18.11 | 9,204,800 |
12 Dec 2023 | 17.40 | 17.40 | 17.05 | 17.15 | 17.15 | 2,691,700 |
11 Dec 2023 | 17.53 | 17.58 | 17.12 | 17.29 | 17.29 | 5,293,000 |
08 Dec 2023 | 16.98 | 17.64 | 16.77 | 17.52 | 17.52 | 7,023,600 |
07 Dec 2023 | 17.18 | 17.20 | 16.81 | 16.95 | 16.95 | 4,908,000 |
06 Dec 2023 | 17.13 | 17.37 | 17.02 | 17.09 | 17.09 | 5,504,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |