Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.81 | 17.04 | 16.61 | 16.80 | 16.80 | 2,759,561 |
01 May 2024 | 16.32 | 16.96 | 16.04 | 16.90 | 16.90 | 2,886,500 |
30 Apr 2024 | 15.80 | 16.23 | 15.73 | 16.01 | 16.01 | 2,129,900 |
29 Apr 2024 | 15.41 | 15.70 | 15.33 | 15.65 | 15.65 | 1,713,200 |
26 Apr 2024 | 15.23 | 15.52 | 15.21 | 15.39 | 15.39 | 1,692,000 |
25 Apr 2024 | 15.72 | 15.97 | 15.41 | 15.41 | 15.41 | 1,683,200 |
24 Apr 2024 | 15.69 | 15.83 | 15.51 | 15.62 | 15.62 | 1,986,400 |
23 Apr 2024 | 16.18 | 16.20 | 15.58 | 15.61 | 15.61 | 2,123,000 |
22 Apr 2024 | 16.30 | 16.41 | 15.95 | 15.96 | 15.96 | 1,622,400 |
19 Apr 2024 | 15.90 | 15.95 | 15.67 | 15.93 | 15.93 | 2,332,100 |
18 Apr 2024 | 15.69 | 15.98 | 15.58 | 15.84 | 15.84 | 1,908,100 |
17 Apr 2024 | 15.27 | 15.80 | 15.08 | 15.70 | 15.70 | 3,090,000 |
16 Apr 2024 | 15.01 | 15.13 | 14.87 | 14.99 | 14.99 | 1,501,500 |
15 Apr 2024 | 15.15 | 15.42 | 14.93 | 14.94 | 14.94 | 3,211,100 |
12 Apr 2024 | 14.55 | 15.08 | 14.44 | 14.98 | 14.98 | 3,918,300 |
11 Apr 2024 | 15.02 | 15.26 | 15.00 | 15.02 | 15.02 | 1,268,200 |
10 Apr 2024 | 15.14 | 15.43 | 14.93 | 14.95 | 14.95 | 3,784,200 |
09 Apr 2024 | 14.97 | 15.36 | 14.91 | 15.23 | 15.23 | 1,394,800 |
08 Apr 2024 | 14.88 | 15.30 | 14.81 | 15.00 | 15.00 | 2,108,000 |
05 Apr 2024 | 14.83 | 14.97 | 14.66 | 14.97 | 14.97 | 3,044,600 |
04 Apr 2024 | 15.26 | 15.45 | 14.78 | 14.96 | 14.96 | 3,280,600 |
03 Apr 2024 | 15.29 | 15.31 | 15.15 | 15.24 | 15.24 | 1,914,800 |
02 Apr 2024 | 15.56 | 15.78 | 15.45 | 15.47 | 15.47 | 3,506,500 |
01 Apr 2024 | 15.95 | 16.05 | 15.70 | 15.85 | 15.85 | 1,828,300 |
28 Mar 2024 | 16.10 | 16.18 | 15.92 | 16.02 | 16.02 | 2,046,400 |
27 Mar 2024 | 16.51 | 16.53 | 16.29 | 16.29 | 16.29 | 1,077,700 |
26 Mar 2024 | 16.17 | 16.42 | 16.15 | 16.40 | 16.40 | 1,581,900 |
25 Mar 2024 | 16.50 | 16.50 | 16.10 | 16.22 | 16.22 | 1,667,900 |
22 Mar 2024 | 16.43 | 16.73 | 16.41 | 16.64 | 16.64 | 1,157,700 |
21 Mar 2024 | 16.46 | 16.70 | 16.43 | 16.47 | 16.47 | 1,977,200 |
20 Mar 2024 | 16.39 | 16.60 | 16.31 | 16.36 | 16.36 | 3,635,100 |
19 Mar 2024 | 16.11 | 16.13 | 15.97 | 16.05 | 16.05 | 3,756,100 |
18 Mar 2024 | 16.42 | 16.55 | 16.13 | 16.19 | 16.19 | 2,237,900 |
15 Mar 2024 | 16.84 | 16.86 | 16.59 | 16.68 | 16.68 | 1,595,700 |
14 Mar 2024 | 16.95 | 16.99 | 16.65 | 16.78 | 16.78 | 2,112,400 |
13 Mar 2024 | 17.30 | 17.43 | 17.11 | 17.14 | 17.14 | 2,808,300 |
12 Mar 2024 | 17.81 | 17.95 | 17.57 | 17.83 | 17.83 | 1,435,900 |
11 Mar 2024 | 18.06 | 18.29 | 17.68 | 17.72 | 17.72 | 1,465,700 |
08 Mar 2024 | 17.75 | 18.15 | 17.74 | 17.98 | 17.98 | 1,887,600 |
07 Mar 2024 | 17.95 | 18.00 | 17.49 | 17.70 | 17.70 | 2,609,700 |
06 Mar 2024 | 17.66 | 17.76 | 17.32 | 17.72 | 17.72 | 3,061,400 |
05 Mar 2024 | 17.93 | 18.12 | 17.61 | 18.03 | 18.03 | 2,347,800 |
04 Mar 2024 | 17.28 | 17.83 | 17.25 | 17.71 | 17.71 | 2,300,100 |
01 Mar 2024 | 17.57 | 17.65 | 17.11 | 17.49 | 17.49 | 5,678,800 |
29 Feb 2024 | 17.94 | 18.17 | 17.71 | 18.08 | 18.08 | 1,749,900 |
28 Feb 2024 | 17.61 | 18.09 | 17.50 | 17.94 | 17.94 | 2,578,700 |
27 Feb 2024 | 18.02 | 18.03 | 17.67 | 17.81 | 17.81 | 2,228,000 |
26 Feb 2024 | 18.63 | 18.69 | 17.93 | 18.13 | 18.13 | 1,792,800 |
23 Feb 2024 | 18.46 | 18.67 | 18.28 | 18.54 | 18.54 | 1,862,400 |
22 Feb 2024 | 18.20 | 18.24 | 17.75 | 17.87 | 17.87 | 1,924,700 |
21 Feb 2024 | 18.35 | 18.36 | 18.01 | 18.04 | 18.04 | 2,054,000 |
20 Feb 2024 | 17.85 | 18.40 | 17.85 | 18.24 | 18.24 | 2,113,800 |
16 Feb 2024 | 18.07 | 18.19 | 17.75 | 17.83 | 17.83 | 2,493,500 |
15 Feb 2024 | 18.42 | 18.42 | 17.79 | 18.03 | 18.03 | 2,338,500 |
14 Feb 2024 | 17.84 | 18.61 | 17.64 | 18.52 | 18.52 | 2,480,000 |
13 Feb 2024 | 18.02 | 18.28 | 17.82 | 18.08 | 18.08 | 2,225,100 |
12 Feb 2024 | 18.40 | 18.42 | 18.13 | 18.19 | 18.19 | 1,442,000 |
09 Feb 2024 | 18.27 | 18.59 | 18.12 | 18.30 | 18.30 | 2,824,400 |
08 Feb 2024 | 18.97 | 18.98 | 18.43 | 18.49 | 18.49 | 3,583,600 |
07 Feb 2024 | 19.68 | 19.77 | 19.38 | 19.38 | 19.38 | 1,377,400 |
06 Feb 2024 | 19.81 | 20.06 | 19.52 | 19.74 | 19.74 | 1,715,100 |
05 Feb 2024 | 20.25 | 20.73 | 19.82 | 19.96 | 19.96 | 1,308,400 |
02 Feb 2024 | 20.18 | 20.60 | 20.06 | 20.42 | 20.42 | 2,336,800 |
01 Feb 2024 | 18.50 | 19.70 | 18.32 | 19.64 | 19.64 | 3,412,500 |
31 Jan 2024 | 18.12 | 18.89 | 18.11 | 18.80 | 18.80 | 2,010,800 |
30 Jan 2024 | 18.30 | 18.42 | 17.81 | 17.93 | 17.93 | 1,845,500 |
29 Jan 2024 | 18.12 | 18.51 | 18.09 | 18.23 | 18.23 | 1,499,100 |
26 Jan 2024 | 18.34 | 18.73 | 17.79 | 17.81 | 17.81 | 3,319,500 |
25 Jan 2024 | 18.56 | 18.78 | 18.12 | 18.22 | 18.22 | 2,630,400 |
24 Jan 2024 | 19.24 | 19.42 | 18.82 | 18.99 | 18.99 | 2,103,900 |
23 Jan 2024 | 19.62 | 19.69 | 19.14 | 19.43 | 19.43 | 1,497,200 |
22 Jan 2024 | 19.88 | 19.97 | 19.05 | 19.40 | 19.40 | 2,222,700 |
19 Jan 2024 | 19.66 | 20.24 | 19.51 | 19.96 | 19.96 | 1,757,100 |
18 Jan 2024 | 20.19 | 20.46 | 19.67 | 19.85 | 19.85 | 1,621,000 |
17 Jan 2024 | 21.09 | 21.16 | 20.29 | 20.30 | 20.30 | 2,126,900 |
16 Jan 2024 | 20.10 | 20.62 | 20.01 | 20.59 | 20.59 | 1,601,300 |
12 Jan 2024 | 19.37 | 20.33 | 19.12 | 20.08 | 20.08 | 2,975,600 |
11 Jan 2024 | 19.98 | 20.63 | 19.69 | 20.35 | 20.35 | 2,534,300 |
10 Jan 2024 | 20.11 | 21.06 | 19.90 | 20.94 | 20.94 | 2,057,900 |
09 Jan 2024 | 20.60 | 20.94 | 20.26 | 20.55 | 20.55 | 1,319,900 |
08 Jan 2024 | 21.26 | 21.56 | 21.02 | 21.03 | 21.03 | 1,858,400 |
05 Jan 2024 | 19.83 | 20.08 | 19.58 | 19.77 | 19.77 | 1,801,200 |
04 Jan 2024 | 20.07 | 21.02 | 19.98 | 20.53 | 20.53 | 1,671,300 |
03 Jan 2024 | 20.71 | 20.84 | 19.93 | 20.03 | 20.03 | 2,066,700 |
02 Jan 2024 | 20.35 | 21.49 | 20.35 | 21.34 | 21.34 | 2,288,800 |
29 Dec 2023 | 20.33 | 20.92 | 20.27 | 20.89 | 20.89 | 1,837,700 |
28 Dec 2023 | 19.91 | 20.66 | 19.62 | 20.56 | 20.56 | 2,349,600 |
27 Dec 2023 | 19.12 | 19.62 | 18.98 | 19.59 | 19.59 | 2,191,700 |
26 Dec 2023 | 18.89 | 19.12 | 18.61 | 19.07 | 19.07 | 2,684,100 |
22 Dec 2023 | 19.35 | 19.94 | 19.19 | 19.86 | 19.86 | 2,802,500 |
21 Dec 2023 | 19.92 | 19.97 | 19.51 | 19.61 | 19.61 | 1,689,300 |
20 Dec 2023 | 18.90 | 19.59 | 18.82 | 19.57 | 19.57 | 2,752,800 |
19 Dec 2023 | 19.75 | 19.77 | 19.12 | 19.18 | 19.18 | 2,952,700 |
18 Dec 2023 | 19.40 | 20.09 | 19.00 | 19.83 | 19.83 | 2,447,300 |
15 Dec 2023 | 20.28 | 21.05 | 20.23 | 20.36 | 20.36 | 1,787,100 |
14 Dec 2023 | 20.51 | 20.51 | 20.02 | 20.34 | 20.34 | 2,437,300 |
13 Dec 2023 | 22.09 | 22.12 | 21.45 | 21.45 | 21.45 | 1,676,200 |
12 Dec 2023 | 21.79 | 22.39 | 21.77 | 22.19 | 22.19 | 2,300,600 |
11 Dec 2023 | 21.04 | 21.30 | 20.69 | 20.78 | 20.78 | 1,539,700 |
08 Dec 2023 | 21.28 | 21.43 | 20.85 | 21.07 | 21.07 | 1,610,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |