Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.50 | 17.28 | 16.42 | 17.18 | 17.18 | 4,530,000 |
06 May 2024 | 16.26 | 16.63 | 15.76 | 16.51 | 16.51 | 3,778,200 |
03 May 2024 | 16.75 | 17.00 | 15.96 | 16.19 | 16.19 | 4,804,400 |
02 May 2024 | 16.20 | 16.76 | 15.55 | 16.42 | 16.42 | 8,549,300 |
01 May 2024 | 17.15 | 18.00 | 14.87 | 15.88 | 15.88 | 18,588,100 |
30 Apr 2024 | 13.30 | 13.75 | 12.93 | 13.66 | 13.66 | 5,206,700 |
29 Apr 2024 | 13.66 | 13.85 | 13.22 | 13.32 | 13.32 | 2,879,600 |
26 Apr 2024 | 13.94 | 14.01 | 13.41 | 13.47 | 13.47 | 2,840,700 |
25 Apr 2024 | 13.56 | 13.98 | 13.29 | 13.91 | 13.91 | 3,859,900 |
24 Apr 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 13.98 | 2,725,100 |
23 Apr 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 14.25 | 3,222,800 |
22 Apr 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 14.10 | 2,273,600 |
19 Apr 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 13.78 | 3,666,000 |
18 Apr 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 13.99 | 3,483,800 |
17 Apr 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 13.82 | 3,076,500 |
16 Apr 2024 | 13.98 | 14.17 | 13.77 | 14.00 | 14.00 | 1,614,400 |
15 Apr 2024 | 14.15 | 14.57 | 13.94 | 14.07 | 14.07 | 2,269,300 |
12 Apr 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 14.16 | 3,880,000 |
11 Apr 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 14.76 | 2,242,300 |
10 Apr 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 14.71 | 2,985,300 |
09 Apr 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 15.10 | 1,943,200 |
08 Apr 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 14.97 | 2,003,400 |
05 Apr 2024 | 14.36 | 14.65 | 14.19 | 14.52 | 14.52 | 2,299,600 |
04 Apr 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 14.46 | 2,635,200 |
03 Apr 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 14.47 | 2,289,300 |
02 Apr 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 14.44 | 2,768,400 |
01 Apr 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 14.77 | 2,219,600 |
28 Mar 2024 | 15.56 | 15.60 | 15.15 | 15.21 | 15.21 | 2,328,100 |
27 Mar 2024 | 15.55 | 15.61 | 15.06 | 15.57 | 15.57 | 1,454,700 |
26 Mar 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 15.44 | 2,651,500 |
25 Mar 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 15.69 | 1,770,900 |
22 Mar 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 15.49 | 2,044,600 |
21 Mar 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 15.25 | 2,156,200 |
20 Mar 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 15.37 | 2,094,400 |
19 Mar 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 15.33 | 2,617,900 |
18 Mar 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 15.05 | 2,670,500 |
15 Mar 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 15.22 | 4,004,700 |
14 Mar 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 15.36 | 3,483,600 |
13 Mar 2024 | 15.77 | 16.03 | 15.63 | 15.73 | 15.73 | 2,677,600 |
12 Mar 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 15.84 | 2,868,700 |
11 Mar 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 16.37 | 3,392,600 |
08 Mar 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 16.78 | 5,251,800 |
07 Mar 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 18.00 | 2,891,300 |
06 Mar 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 18.23 | 3,351,700 |
05 Mar 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 18.08 | 2,876,100 |
04 Mar 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 17.87 | 5,326,000 |
01 Mar 2024 | 17.54 | 18.38 | 17.43 | 17.96 | 17.96 | 4,844,300 |
29 Feb 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 17.22 | 6,206,300 |
28 Feb 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 17.63 | 16,649,200 |
27 Feb 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 13.91 | 6,059,000 |
26 Feb 2024 | 13.50 | 13.73 | 13.00 | 13.36 | 13.36 | 4,995,200 |
23 Feb 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 13.32 | 2,402,900 |
22 Feb 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 13.44 | 3,681,300 |
21 Feb 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 13.02 | 3,087,800 |
20 Feb 2024 | 13.75 | 13.85 | 13.16 | 13.23 | 13.23 | 3,879,100 |
16 Feb 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 13.83 | 2,820,900 |
15 Feb 2024 | 14.35 | 14.62 | 14.10 | 14.40 | 14.40 | 2,564,000 |
14 Feb 2024 | 14.25 | 14.39 | 13.90 | 14.19 | 14.19 | 2,827,200 |
13 Feb 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 13.93 | 4,865,300 |
12 Feb 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 15.18 | 3,759,200 |
09 Feb 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 14.74 | 3,808,800 |
08 Feb 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 14.64 | 3,950,400 |
07 Feb 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 14.37 | 3,750,400 |
06 Feb 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 15.35 | 3,654,000 |
05 Feb 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 15.31 | 6,843,200 |
02 Feb 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 16.46 | 2,513,700 |
01 Feb 2024 | 16.39 | 17.11 | 15.98 | 16.88 | 16.88 | 3,256,900 |
31 Jan 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 16.24 | 5,574,100 |
30 Jan 2024 | 16.18 | 16.28 | 15.90 | 16.17 | 16.17 | 2,133,500 |
29 Jan 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 16.25 | 3,204,300 |
26 Jan 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 15.80 | 5,341,400 |
25 Jan 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 15.98 | 2,635,700 |
24 Jan 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 15.67 | 3,742,600 |
23 Jan 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 15.81 | 3,881,200 |
22 Jan 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 16.22 | 4,790,200 |
19 Jan 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 15.07 | 3,697,900 |
18 Jan 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 15.14 | 3,177,200 |
17 Jan 2024 | 14.74 | 15.31 | 14.55 | 15.30 | 15.30 | 5,166,500 |
16 Jan 2024 | 15.50 | 15.53 | 14.92 | 15.16 | 15.16 | 6,069,300 |
12 Jan 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 15.77 | 8,211,400 |
11 Jan 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 17.22 | 7,296,200 |
10 Jan 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 17.77 | 24,275,500 |
09 Jan 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 21.01 | 7,981,100 |
08 Jan 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 21.30 | 7,150,700 |
05 Jan 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 19.65 | 8,540,000 |
04 Jan 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 18.02 | 5,500,200 |
03 Jan 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 16.91 | 4,648,400 |
02 Jan 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 17.04 | 3,607,400 |
29 Dec 2023 | 17.51 | 17.78 | 16.97 | 17.08 | 17.08 | 3,821,600 |
28 Dec 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 17.62 | 6,248,600 |
27 Dec 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 17.05 | 3,143,700 |
26 Dec 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 16.99 | 4,888,700 |
22 Dec 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 17.00 | 6,076,400 |
21 Dec 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 17.15 | 7,281,600 |
20 Dec 2023 | 18.59 | 18.69 | 17.16 | 17.21 | 17.21 | 4,881,100 |
19 Dec 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 18.81 | 4,192,000 |
18 Dec 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 18.19 | 4,376,600 |
15 Dec 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 18.48 | 9,517,600 |
14 Dec 2023 | 17.21 | 18.07 | 17.04 | 18.00 | 18.00 | 7,255,100 |
13 Dec 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 16.69 | 5,238,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |