Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | 15,514,214 |
16 May 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 24,954,839 |
15 May 2024 | 18.75 | 18.85 | 18.65 | 18.70 | 18.70 | 22,100,484 |
14 May 2024 | 18.80 | 18.80 | 18.65 | 18.70 | 18.70 | 11,550,666 |
13 May 2024 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | 18,569,279 |
10 May 2024 | 18.55 | 18.80 | 18.50 | 18.80 | 18.80 | 19,992,033 |
09 May 2024 | 18.70 | 18.75 | 18.50 | 18.50 | 18.50 | 12,740,036 |
08 May 2024 | 18.70 | 18.70 | 18.55 | 18.70 | 18.70 | 14,022,005 |
07 May 2024 | 18.80 | 18.85 | 18.50 | 18.70 | 18.70 | 21,323,306 |
06 May 2024 | 18.40 | 18.85 | 18.35 | 18.80 | 18.80 | 40,524,672 |
03 May 2024 | 18.25 | 18.50 | 18.20 | 18.35 | 18.35 | 49,845,375 |
02 May 2024 | 18.00 | 18.15 | 17.95 | 18.05 | 18.05 | 15,838,407 |
30 Apr 2024 | 17.95 | 18.20 | 17.95 | 17.95 | 17.95 | 31,579,831 |
29 Apr 2024 | 17.65 | 18.00 | 17.65 | 17.85 | 17.85 | 37,357,222 |
26 Apr 2024 | 17.60 | 17.75 | 17.60 | 17.60 | 17.60 | 10,059,847 |
25 Apr 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 11,405,861 |
24 Apr 2024 | 17.75 | 17.80 | 17.65 | 17.65 | 17.65 | 13,412,474 |
23 Apr 2024 | 17.70 | 17.85 | 17.65 | 17.70 | 17.70 | 13,207,678 |
22 Apr 2024 | 17.45 | 17.70 | 17.45 | 17.65 | 17.65 | 16,224,455 |
19 Apr 2024 | 17.45 | 17.60 | 17.25 | 17.35 | 17.35 | 35,433,252 |
18 Apr 2024 | 17.50 | 17.65 | 17.40 | 17.60 | 17.60 | 14,674,234 |
17 Apr 2024 | 17.40 | 17.65 | 17.40 | 17.55 | 17.55 | 12,603,787 |
16 Apr 2024 | 17.80 | 17.85 | 17.40 | 17.40 | 17.40 | 36,604,737 |
15 Apr 2024 | 17.90 | 17.95 | 17.80 | 17.85 | 17.85 | 12,329,038 |
12 Apr 2024 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | 19,350,390 |
11 Apr 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 9,900,134 |
10 Apr 2024 | 18.10 | 18.15 | 18.00 | 18.10 | 18.10 | 13,606,669 |
09 Apr 2024 | 18.10 | 18.20 | 18.05 | 18.10 | 18.10 | 14,629,095 |
08 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 15,223,446 |
03 Apr 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 15,142,982 |
02 Apr 2024 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 6,587,876 |
01 Apr 2024 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 8,700,607 |
29 Mar 2024 | 18.05 | 18.15 | 17.95 | 18.00 | 18.00 | 10,377,000 |
28 Mar 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 14,660,092 |
27 Mar 2024 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 7,341,921 |
26 Mar 2024 | 17.95 | 18.10 | 17.90 | 18.05 | 18.05 | 14,316,943 |
25 Mar 2024 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | 6,994,543 |
22 Mar 2024 | 18.00 | 18.10 | 17.95 | 18.05 | 18.05 | 11,892,395 |
21 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 19,539,746 |
20 Mar 2024 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 13,986,816 |
19 Mar 2024 | 17.95 | 18.00 | 17.85 | 17.90 | 17.90 | 17,560,420 |
18 Mar 2024 | 18.15 | 18.20 | 18.00 | 18.10 | 18.10 | 14,403,712 |
15 Mar 2024 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 43,620,342 |
14 Mar 2024 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 35,067,329 |
13 Mar 2024 | 17.80 | 18.00 | 17.80 | 17.95 | 17.95 | 18,447,577 |
12 Mar 2024 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 12,285,138 |
11 Mar 2024 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | 14,270,844 |
08 Mar 2024 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 21,011,757 |
07 Mar 2024 | 17.65 | 17.75 | 17.60 | 17.70 | 17.70 | 14,980,848 |
06 Mar 2024 | 17.40 | 17.75 | 17.35 | 17.70 | 17.70 | 24,732,120 |
05 Mar 2024 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 13,538,599 |
04 Mar 2024 | 17.35 | 17.40 | 17.30 | 17.35 | 17.35 | 13,100,259 |
01 Mar 2024 | 17.35 | 17.40 | 17.30 | 17.35 | 17.35 | 9,761,493 |
29 Feb 2024 | 17.25 | 17.40 | 17.20 | 17.40 | 17.40 | 20,021,073 |
27 Feb 2024 | 17.25 | 17.40 | 17.20 | 17.25 | 17.25 | 17,437,755 |
26 Feb 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 8,846,960 |
23 Feb 2024 | 17.40 | 17.45 | 17.30 | 17.30 | 17.30 | 11,789,075 |
22 Feb 2024 | 17.45 | 17.45 | 17.35 | 17.40 | 17.40 | 8,421,850 |
21 Feb 2024 | 17.40 | 17.45 | 17.35 | 17.45 | 17.45 | 8,952,563 |
20 Feb 2024 | 17.30 | 17.40 | 17.25 | 17.35 | 17.35 | 12,245,029 |
19 Feb 2024 | 17.25 | 17.35 | 17.20 | 17.35 | 17.35 | 12,766,730 |
16 Feb 2024 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | 12,010,544 |
15 Feb 2024 | 17.10 | 17.35 | 17.05 | 17.15 | 17.15 | 23,391,615 |
05 Feb 2024 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | 13,342,737 |
02 Feb 2024 | 17.25 | 17.30 | 17.15 | 17.20 | 17.20 | 7,674,694 |
01 Feb 2024 | 17.20 | 17.35 | 17.15 | 17.25 | 17.25 | 11,830,556 |
31 Jan 2024 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | 10,274,793 |
30 Jan 2024 | 17.35 | 17.35 | 17.10 | 17.15 | 17.15 | 15,087,650 |
29 Jan 2024 | 17.35 | 17.45 | 17.30 | 17.35 | 17.35 | 7,689,860 |
26 Jan 2024 | 17.15 | 17.45 | 17.15 | 17.40 | 17.40 | 9,143,272 |
25 Jan 2024 | 17.20 | 17.30 | 17.15 | 17.20 | 17.20 | 6,246,751 |
24 Jan 2024 | 17.10 | 17.25 | 17.05 | 17.20 | 17.20 | 9,140,559 |
23 Jan 2024 | 17.00 | 17.15 | 17.00 | 17.05 | 17.05 | 14,045,334 |
22 Jan 2024 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | 20,258,687 |
19 Jan 2024 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 16,018,252 |
18 Jan 2024 | 17.05 | 17.20 | 17.00 | 17.00 | 17.00 | 22,608,245 |
17 Jan 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 38,626,645 |
16 Jan 2024 | 17.50 | 17.55 | 17.25 | 17.30 | 17.30 | 33,019,419 |
15 Jan 2024 | 17.65 | 17.75 | 17.60 | 17.60 | 17.60 | 13,993,657 |
12 Jan 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 15,952,440 |
11 Jan 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 6,624,908 |
10 Jan 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 6,085,436 |
09 Jan 2024 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | 7,077,007 |
08 Jan 2024 | 17.90 | 18.10 | 17.90 | 17.95 | 17.95 | 8,303,317 |
05 Jan 2024 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 4,549,253 |
04 Jan 2024 | 17.85 | 18.00 | 17.80 | 17.85 | 17.85 | 7,556,705 |
03 Jan 2024 | 17.95 | 18.00 | 17.80 | 17.85 | 17.85 | 12,322,714 |
02 Jan 2024 | 18.05 | 18.10 | 17.95 | 18.05 | 18.05 | 7,484,973 |
29 Dec 2023 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 8,962,125 |
28 Dec 2023 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 15,203,689 |
27 Dec 2023 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 9,267,502 |
26 Dec 2023 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 6,849,695 |
25 Dec 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4,451,112 |
22 Dec 2023 | 17.75 | 17.80 | 17.70 | 17.75 | 17.75 | 8,839,927 |
21 Dec 2023 | 17.60 | 17.80 | 17.60 | 17.75 | 17.75 | 10,049,531 |
20 Dec 2023 | 17.80 | 17.85 | 17.70 | 17.70 | 17.70 | 12,993,614 |
19 Dec 2023 | 17.80 | 17.85 | 17.60 | 17.75 | 17.75 | 16,875,950 |
18 Dec 2023 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 11,633,180 |
15 Dec 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 29,191,324 |
14 Dec 2023 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 20,983,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |