Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.93 | 16.99 | 16.50 | 16.60 | 16.60 | 2,649,700 |
09 May 2024 | 16.80 | 16.86 | 16.35 | 16.70 | 16.70 | 3,759,600 |
08 May 2024 | 16.60 | 17.02 | 16.54 | 16.97 | 16.97 | 2,618,200 |
07 May 2024 | 16.76 | 17.00 | 16.68 | 16.87 | 16.87 | 3,041,600 |
06 May 2024 | 16.90 | 17.09 | 16.77 | 16.80 | 16.80 | 2,842,300 |
03 May 2024 | 16.59 | 17.04 | 16.57 | 16.73 | 16.73 | 3,397,500 |
02 May 2024 | 15.97 | 16.29 | 15.63 | 16.27 | 16.27 | 3,072,100 |
01 May 2024 | 15.58 | 15.91 | 15.25 | 15.74 | 15.74 | 3,860,900 |
30 Apr 2024 | 16.00 | 16.15 | 15.57 | 15.60 | 15.60 | 3,448,700 |
29 Apr 2024 | 16.52 | 16.59 | 16.10 | 16.19 | 16.19 | 2,726,200 |
26 Apr 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 16.35 | 6,294,200 |
25 Apr 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 15.57 | 4,721,300 |
24 Apr 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 15.83 | 4,357,000 |
23 Apr 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 15.78 | 4,193,500 |
22 Apr 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 15.27 | 5,304,700 |
19 Apr 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 15.30 | 7,174,700 |
18 Apr 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 15.26 | 3,939,500 |
17 Apr 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 15.25 | 4,043,100 |
16 Apr 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 15.29 | 4,917,300 |
15 Apr 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 15.67 | 4,999,400 |
12 Apr 2024 | 16.41 | 16.55 | 15.98 | 16.12 | 16.12 | 3,477,100 |
11 Apr 2024 | 16.42 | 16.72 | 16.26 | 16.64 | 16.64 | 3,799,700 |
10 Apr 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 16.53 | 5,018,300 |
09 Apr 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 17.28 | 4,661,300 |
08 Apr 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 17.68 | 6,557,800 |
05 Apr 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 16.83 | 4,594,500 |
04 Apr 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 16.85 | 7,905,300 |
03 Apr 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 16.32 | 3,873,000 |
02 Apr 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 16.24 | 5,433,600 |
01 Apr 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 16.32 | 5,674,700 |
28 Mar 2024 | 16.69 | 16.97 | 16.55 | 16.61 | 16.61 | 4,708,400 |
27 Mar 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 16.72 | 4,912,600 |
26 Mar 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 16.64 | 8,179,800 |
25 Mar 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 15.83 | 3,966,800 |
22 Mar 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 16.30 | 4,628,600 |
21 Mar 2024 | 16.92 | 16.95 | 16.47 | 16.77 | 16.77 | 7,099,100 |
20 Mar 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 16.78 | 6,880,500 |
19 Mar 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 16.27 | 20,335,900 |
18 Mar 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 17.47 | 8,910,500 |
15 Mar 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 17.30 | 5,186,500 |
14 Mar 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 17.35 | 3,005,600 |
13 Mar 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 17.28 | 3,820,500 |
12 Mar 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 17.26 | 3,027,900 |
11 Mar 2024 | 16.73 | 16.97 | 16.49 | 16.96 | 16.96 | 3,545,900 |
08 Mar 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 16.68 | 3,535,200 |
07 Mar 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 16.60 | 3,684,200 |
06 Mar 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 16.39 | 4,148,500 |
05 Mar 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 15.98 | 4,942,100 |
04 Mar 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 16.42 | 4,933,300 |
01 Mar 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 17.12 | 5,280,600 |
29 Feb 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 17.21 | 2,904,100 |
28 Feb 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 17.26 | 2,356,700 |
27 Feb 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 17.37 | 2,815,100 |
26 Feb 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 17.06 | 3,264,300 |
23 Feb 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 16.83 | 5,140,600 |
22 Feb 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 16.50 | 2,974,500 |
21 Feb 2024 | 16.20 | 16.39 | 16.10 | 16.23 | 16.23 | 5,293,300 |
20 Feb 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 16.57 | 3,534,100 |
16 Feb 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 16.50 | 5,993,800 |
15 Feb 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 17.20 | 5,270,100 |
14 Feb 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 17.52 | 3,671,700 |
13 Feb 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 17.02 | 6,967,900 |
12 Feb 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 17.55 | 6,079,700 |
09 Feb 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 18.11 | 10,934,800 |
08 Feb 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 18.16 | 4,244,400 |
07 Feb 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 17.97 | 3,660,600 |
06 Feb 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 17.92 | 4,514,000 |
05 Feb 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 17.62 | 4,005,900 |
02 Feb 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 18.21 | 3,858,300 |
01 Feb 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 17.88 | 5,386,000 |
31 Jan 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 17.19 | 5,716,100 |
30 Jan 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 17.81 | 4,138,300 |
29 Jan 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 18.32 | 5,144,900 |
26 Jan 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 18.10 | 4,192,600 |
25 Jan 2024 | 17.55 | 17.92 | 17.31 | 17.90 | 17.90 | 4,289,300 |
24 Jan 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 17.37 | 3,844,100 |
23 Jan 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 17.08 | 4,392,300 |
22 Jan 2024 | 17.65 | 18.87 | 17.13 | 17.33 | 17.33 | 12,460,500 |
19 Jan 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 17.03 | 7,069,700 |
18 Jan 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 17.38 | 4,892,700 |
17 Jan 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 17.55 | 7,254,100 |
16 Jan 2024 | 17.02 | 18.00 | 16.97 | 17.68 | 17.68 | 11,367,600 |
12 Jan 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 17.11 | 3,992,500 |
11 Jan 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 17.04 | 3,722,300 |
10 Jan 2024 | 16.63 | 17.07 | 16.15 | 17.02 | 17.02 | 5,653,200 |
09 Jan 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 16.67 | 5,839,100 |
08 Jan 2024 | 17.27 | 17.61 | 17.12 | 17.46 | 17.46 | 3,642,400 |
05 Jan 2024 | 16.67 | 17.24 | 16.63 | 17.10 | 17.10 | 4,797,400 |
04 Jan 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 16.62 | 3,600,300 |
03 Jan 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 17.07 | 4,176,200 |
02 Jan 2024 | 17.76 | 17.98 | 17.42 | 17.67 | 17.67 | 3,906,300 |
29 Dec 2023 | 18.30 | 18.44 | 18.01 | 18.03 | 18.03 | 2,738,600 |
28 Dec 2023 | 18.50 | 18.60 | 18.27 | 18.29 | 18.29 | 3,169,500 |
27 Dec 2023 | 18.20 | 18.61 | 18.05 | 18.53 | 18.53 | 4,337,000 |
26 Dec 2023 | 18.06 | 18.23 | 17.94 | 18.16 | 18.16 | 2,839,100 |
22 Dec 2023 | 17.94 | 18.06 | 17.79 | 18.01 | 18.01 | 4,198,000 |
21 Dec 2023 | 17.70 | 17.91 | 17.52 | 17.84 | 17.84 | 3,520,900 |
20 Dec 2023 | 17.90 | 18.30 | 17.39 | 17.41 | 17.41 | 5,101,600 |
19 Dec 2023 | 17.62 | 18.33 | 17.57 | 17.96 | 17.96 | 5,070,100 |
18 Dec 2023 | 17.46 | 17.74 | 17.12 | 17.50 | 17.50 | 4,591,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |