Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 17.80 | 1,757,907 |
02 May 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 17.83 | 1,569,100 |
01 May 2024 | 17.79 | 18.04 | 17.75 | 17.89 | 17.89 | 3,372,900 |
30 Apr 2024 | 17.85 | 17.92 | 17.68 | 17.69 | 17.69 | 2,324,300 |
29 Apr 2024 | 18.09 | 18.19 | 18.02 | 18.10 | 18.10 | 1,489,100 |
26 Apr 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 18.14 | 1,942,300 |
25 Apr 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 18.09 | 2,281,600 |
24 Apr 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 17.99 | 1,948,100 |
23 Apr 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 18.01 | 1,843,900 |
22 Apr 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 18.06 | 3,566,900 |
19 Apr 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 18.50 | 2,044,000 |
18 Apr 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 18.44 | 1,728,300 |
17 Apr 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 18.40 | 3,729,100 |
16 Apr 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 18.50 | 3,123,900 |
15 Apr 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 18.44 | 5,744,600 |
12 Apr 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 18.08 | 8,479,200 |
11 Apr 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 18.40 | 2,264,200 |
10 Apr 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 18.09 | 2,322,900 |
09 Apr 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 18.24 | 2,171,200 |
08 Apr 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 18.15 | 1,264,700 |
05 Apr 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 18.01 | 3,784,400 |
04 Apr 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 17.80 | 2,261,700 |
03 Apr 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 17.90 | 1,996,100 |
02 Apr 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 17.73 | 2,600,100 |
01 Apr 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 17.48 | 3,813,600 |
28 Mar 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 17.30 | 1,833,300 |
27 Mar 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 17.06 | 1,852,600 |
26 Mar 2024 | 17.03 | 17.04 | 16.90 | 16.92 | 16.92 | 885,900 |
25 Mar 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 16.87 | 1,484,400 |
22 Mar 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 16.79 | 875,900 |
21 Mar 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 16.92 | 1,603,600 |
20 Mar 2024 | 16.67 | 16.99 | 16.66 | 16.96 | 16.96 | 1,635,400 |
19 Mar 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 16.73 | 1,638,800 |
18 Mar 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 16.82 | 1,011,900 |
15 Mar 2024 | 16.79 | 16.85 | 16.76 | 16.77 | 16.77 | 940,900 |
14 Mar 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 16.81 | 1,012,600 |
13 Mar 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 16.87 | 1,361,200 |
12 Mar 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 16.74 | 1,532,100 |
11 Mar 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 16.95 | 1,823,300 |
08 Mar 2024 | 16.89 | 17.04 | 16.83 | 16.92 | 16.92 | 2,944,300 |
07 Mar 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 16.77 | 1,817,500 |
06 Mar 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 16.68 | 2,409,300 |
05 Mar 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 16.53 | 3,396,100 |
04 Mar 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 16.40 | 4,687,000 |
01 Mar 2024 | 15.90 | 16.17 | 15.81 | 16.13 | 16.13 | 5,406,500 |
29 Feb 2024 | 15.78 | 15.82 | 15.72 | 15.79 | 15.79 | 2,565,300 |
28 Feb 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 15.67 | 977,300 |
27 Feb 2024 | 15.68 | 15.70 | 15.63 | 15.63 | 15.63 | 887,200 |
26 Feb 2024 | 15.61 | 15.67 | 15.59 | 15.65 | 15.65 | 1,103,100 |
23 Feb 2024 | 15.60 | 15.73 | 15.60 | 15.68 | 15.68 | 1,255,100 |
22 Feb 2024 | 15.63 | 15.63 | 15.55 | 15.60 | 15.60 | 1,119,800 |
21 Feb 2024 | 15.63 | 15.63 | 15.56 | 15.61 | 15.61 | 1,201,500 |
20 Feb 2024 | 15.62 | 15.63 | 15.57 | 15.57 | 15.57 | 1,594,000 |
16 Feb 2024 | 15.42 | 15.53 | 15.41 | 15.50 | 15.50 | 1,699,400 |
15 Feb 2024 | 15.45 | 15.50 | 15.42 | 15.47 | 15.47 | 1,417,400 |
14 Feb 2024 | 15.37 | 15.40 | 15.31 | 15.36 | 15.36 | 1,557,000 |
13 Feb 2024 | 15.50 | 15.50 | 15.37 | 15.39 | 15.39 | 2,014,700 |
12 Feb 2024 | 15.60 | 15.64 | 15.56 | 15.63 | 15.63 | 1,265,200 |
09 Feb 2024 | 15.71 | 15.71 | 15.61 | 15.68 | 15.68 | 2,970,900 |
08 Feb 2024 | 15.74 | 15.78 | 15.72 | 15.76 | 15.76 | 1,329,900 |
07 Feb 2024 | 15.77 | 15.85 | 15.75 | 15.76 | 15.76 | 1,315,400 |
06 Feb 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 15.76 | 1,364,700 |
05 Feb 2024 | 15.60 | 15.69 | 15.57 | 15.65 | 15.65 | 2,354,400 |
02 Feb 2024 | 15.72 | 15.77 | 15.68 | 15.77 | 15.77 | 1,968,300 |
01 Feb 2024 | 15.82 | 15.96 | 15.79 | 15.88 | 15.88 | 4,518,000 |
31 Jan 2024 | 15.84 | 15.93 | 15.66 | 15.75 | 15.75 | 1,459,300 |
30 Jan 2024 | 15.85 | 15.87 | 15.73 | 15.77 | 15.77 | 1,054,100 |
29 Jan 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 15.74 | 1,181,900 |
26 Jan 2024 | 15.63 | 15.65 | 15.59 | 15.60 | 15.60 | 1,188,900 |
25 Jan 2024 | 15.53 | 15.64 | 15.50 | 15.60 | 15.60 | 1,781,500 |
24 Jan 2024 | 15.68 | 15.71 | 15.47 | 15.49 | 15.49 | 2,977,900 |
23 Jan 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.68 | 571,400 |
22 Jan 2024 | 15.63 | 15.70 | 15.62 | 15.62 | 15.62 | 1,003,600 |
19 Jan 2024 | 15.63 | 15.75 | 15.59 | 15.72 | 15.72 | 3,454,000 |
18 Jan 2024 | 15.53 | 15.59 | 15.44 | 15.59 | 15.59 | 2,429,800 |
17 Jan 2024 | 15.60 | 15.62 | 15.44 | 15.47 | 15.47 | 2,899,900 |
16 Jan 2024 | 15.78 | 15.78 | 15.61 | 15.65 | 15.65 | 1,863,300 |
12 Jan 2024 | 15.84 | 15.93 | 15.75 | 15.78 | 15.78 | 1,921,200 |
11 Jan 2024 | 15.66 | 15.73 | 15.55 | 15.66 | 15.66 | 1,395,100 |
10 Jan 2024 | 15.70 | 15.74 | 15.60 | 15.64 | 15.64 | 1,318,700 |
09 Jan 2024 | 15.78 | 15.78 | 15.68 | 15.71 | 15.71 | 1,116,200 |
08 Jan 2024 | 15.64 | 15.80 | 15.63 | 15.70 | 15.70 | 2,678,800 |
05 Jan 2024 | 15.82 | 15.98 | 15.78 | 15.81 | 15.81 | 2,702,400 |
04 Jan 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 15.80 | 2,550,400 |
03 Jan 2024 | 15.67 | 15.81 | 15.64 | 15.75 | 15.75 | 3,143,700 |
02 Jan 2024 | 15.88 | 15.99 | 15.87 | 15.87 | 15.87 | 3,917,300 |
29 Dec 2023 | 16.00 | 16.01 | 15.91 | 15.93 | 15.93 | 4,499,500 |
28 Dec 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 16.03 | 1,247,200 |
27 Dec 2023 | 16.01 | 16.15 | 16.01 | 16.10 | 16.10 | 1,374,700 |
26 Dec 2023 | 15.95 | 16.03 | 15.92 | 16.01 | 16.01 | 911,000 |
22 Dec 2023 | 15.97 | 16.06 | 15.90 | 15.90 | 15.90 | 1,299,900 |
21 Dec 2023 | 15.79 | 15.87 | 15.79 | 15.84 | 15.84 | 893,800 |
20 Dec 2023 | 15.81 | 15.82 | 15.73 | 15.75 | 15.75 | 1,359,700 |
19 Dec 2023 | 15.78 | 15.91 | 15.78 | 15.82 | 15.82 | 1,612,700 |
18 Dec 2023 | 15.70 | 15.82 | 15.70 | 15.76 | 15.76 | 1,991,900 |
15 Dec 2023 | 15.82 | 15.87 | 15.69 | 15.70 | 15.70 | 1,276,600 |
14 Dec 2023 | 15.82 | 15.88 | 15.77 | 15.82 | 15.82 | 2,799,900 |
13 Dec 2023 | 15.37 | 15.70 | 15.34 | 15.70 | 15.70 | 2,828,700 |
12 Dec 2023 | 15.39 | 15.42 | 15.34 | 15.37 | 15.37 | 1,645,500 |
11 Dec 2023 | 15.49 | 15.49 | 15.34 | 15.38 | 15.38 | 1,447,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |