Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 19.07 | 19.57 | 19.01 | 19.36 | 19.36 | 11,301,700 |
16 May 2024 | 18.74 | 19.17 | 18.70 | 19.15 | 19.15 | 13,619,200 |
15 May 2024 | 18.21 | 18.69 | 18.21 | 18.54 | 18.54 | 11,339,300 |
14 May 2024 | 18.06 | 18.64 | 18.00 | 18.29 | 18.29 | 5,278,000 |
13 May 2024 | 17.93 | 18.31 | 17.67 | 18.13 | 18.13 | 10,704,100 |
10 May 2024 | 18.84 | 19.06 | 18.11 | 18.32 | 18.32 | 19,019,300 |
09 May 2024 | 18.33 | 19.00 | 18.23 | 18.91 | 18.91 | 13,405,700 |
08 May 2024 | 18.02 | 19.19 | 17.92 | 18.51 | 18.51 | 35,621,600 |
07 May 2024 | 16.15 | 17.02 | 16.15 | 16.65 | 16.65 | 16,067,400 |
06 May 2024 | 16.70 | 16.70 | 15.81 | 16.18 | 16.18 | 18,798,600 |
03 May 2024 | 16.93 | 17.17 | 16.57 | 16.72 | 16.72 | 32,370,000 |
02 May 2024 | 17.05 | 17.24 | 16.71 | 16.71 | 16.71 | 10,914,300 |
30 Apr 2024 | 17.21 | 17.29 | 16.84 | 16.88 | 16.88 | 6,205,800 |
29 Apr 2024 | 17.45 | 17.60 | 17.13 | 17.24 | 17.24 | 7,518,600 |
26 Apr 2024 | 17.39 | 17.78 | 17.35 | 17.45 | 17.45 | 4,888,600 |
25 Apr 2024 | 17.24 | 17.46 | 16.97 | 17.27 | 17.27 | 6,945,000 |
24 Apr 2024 | 17.45 | 17.70 | 17.15 | 17.19 | 17.19 | 7,825,500 |
23 Apr 2024 | 17.05 | 17.69 | 16.84 | 17.37 | 17.37 | 8,446,300 |
22 Apr 2024 | 17.06 | 17.24 | 16.63 | 17.16 | 17.16 | 7,049,100 |
19 Apr 2024 | 17.05 | 17.34 | 16.79 | 17.05 | 17.05 | 8,581,200 |
18 Apr 2024 | 17.05 | 17.13 | 16.55 | 17.05 | 17.05 | 8,821,600 |
17 Apr 2024 | 17.79 | 17.92 | 16.93 | 17.07 | 17.07 | 12,220,800 |
16 Apr 2024 | 17.62 | 18.00 | 17.46 | 17.78 | 17.78 | 10,710,000 |
15 Apr 2024 | 16.89 | 18.10 | 16.88 | 17.90 | 17.90 | 24,347,800 |
12 Apr 2024 | 16.98 | 17.00 | 15.99 | 16.25 | 16.25 | 12,564,800 |
11 Apr 2024 | 16.88 | 16.97 | 16.25 | 16.90 | 16.90 | 7,629,800 |
10 Apr 2024 | 17.10 | 17.20 | 16.70 | 16.88 | 16.88 | 9,335,300 |
09 Apr 2024 | 16.94 | 17.51 | 16.87 | 17.26 | 17.26 | 7,913,300 |
08 Apr 2024 | 16.17 | 16.93 | 16.15 | 16.79 | 16.79 | 5,427,100 |
05 Apr 2024 | 15.97 | 16.38 | 15.87 | 16.17 | 16.17 | 7,636,200 |
04 Apr 2024 | 16.04 | 16.33 | 15.90 | 15.97 | 15.97 | 7,969,200 |
03 Apr 2024 | 15.94 | 16.10 | 15.53 | 16.02 | 16.02 | 5,748,500 |
02 Apr 2024 | 16.00 | 16.14 | 15.75 | 15.97 | 15.97 | 6,488,800 |
01 Apr 2024 | 16.37 | 16.47 | 15.98 | 16.00 | 16.00 | 5,723,800 |
28 Mar 2024 | 15.83 | 16.53 | 15.75 | 16.32 | 16.32 | 7,131,100 |
27 Mar 2024 | 15.90 | 16.00 | 15.70 | 15.78 | 15.78 | 7,248,300 |
26 Mar 2024 | 16.22 | 16.32 | 15.87 | 15.97 | 15.97 | 5,498,900 |
25 Mar 2024 | 16.31 | 16.69 | 16.24 | 16.28 | 16.28 | 4,358,100 |
22 Mar 2024 | 16.62 | 16.76 | 16.13 | 16.30 | 16.30 | 7,185,000 |
21 Mar 2024 | 16.87 | 17.09 | 16.60 | 16.67 | 16.67 | 5,253,600 |
20 Mar 2024 | 16.89 | 17.09 | 16.64 | 16.82 | 16.82 | 6,516,700 |
19 Mar 2024 | 16.46 | 16.98 | 16.26 | 16.76 | 16.76 | 10,255,700 |
18 Mar 2024 | 16.57 | 16.64 | 16.21 | 16.34 | 16.34 | 8,981,600 |
15 Mar 2024 | 17.23 | 17.29 | 16.46 | 16.46 | 16.46 | 31,268,600 |
14 Mar 2024 | 17.00 | 17.29 | 16.92 | 17.28 | 17.28 | 7,284,500 |
13 Mar 2024 | 16.95 | 17.24 | 16.91 | 16.99 | 16.99 | 6,907,700 |
12 Mar 2024 | 16.65 | 17.14 | 16.28 | 17.02 | 17.02 | 9,719,100 |
11 Mar 2024 | 16.69 | 16.87 | 16.44 | 16.61 | 16.61 | 5,791,800 |
08 Mar 2024 | 16.23 | 16.70 | 16.18 | 16.70 | 16.70 | 8,092,900 |
07 Mar 2024 | 16.14 | 16.45 | 15.83 | 16.38 | 16.38 | 7,622,400 |
06 Mar 2024 | 15.99 | 16.25 | 15.89 | 16.14 | 16.14 | 8,989,400 |
05 Mar 2024 | 15.32 | 16.19 | 15.32 | 15.94 | 15.94 | 12,240,500 |
04 Mar 2024 | 14.91 | 15.39 | 14.83 | 15.30 | 15.30 | 10,251,100 |
01 Mar 2024 | 15.11 | 15.15 | 14.60 | 14.87 | 14.87 | 8,198,500 |
29 Feb 2024 | 15.21 | 15.40 | 14.82 | 15.10 | 15.10 | 11,784,200 |
28 Feb 2024 | 15.29 | 15.85 | 15.07 | 15.21 | 15.21 | 17,851,400 |
27 Feb 2024 | 14.59 | 15.50 | 14.34 | 15.15 | 15.15 | 33,280,800 |
26 Feb 2024 | 13.51 | 14.27 | 13.50 | 14.01 | 14.01 | 14,325,100 |
23 Feb 2024 | 13.90 | 13.99 | 13.41 | 13.50 | 13.50 | 8,875,800 |
22 Feb 2024 | 13.93 | 14.10 | 13.83 | 13.86 | 13.86 | 6,218,900 |
21 Feb 2024 | 13.94 | 14.10 | 13.60 | 13.93 | 13.93 | 8,619,800 |
20 Feb 2024 | 14.09 | 14.16 | 13.85 | 13.91 | 13.91 | 5,578,100 |
19 Feb 2024 | 14.18 | 14.30 | 14.01 | 14.15 | 14.15 | 2,522,700 |
16 Feb 2024 | 14.46 | 14.50 | 13.99 | 14.29 | 14.29 | 4,719,500 |
15 Feb 2024 | 14.32 | 14.80 | 14.20 | 14.33 | 14.33 | 6,119,600 |
14 Feb 2024 | 14.21 | 14.49 | 14.02 | 14.18 | 14.18 | 4,382,500 |
09 Feb 2024 | 14.54 | 14.60 | 14.23 | 14.48 | 14.48 | 4,407,200 |
08 Feb 2024 | 14.80 | 14.81 | 14.16 | 14.54 | 14.54 | 5,756,900 |
07 Feb 2024 | 14.82 | 14.99 | 14.63 | 14.81 | 14.81 | 4,868,700 |
06 Feb 2024 | 14.47 | 14.99 | 14.38 | 14.85 | 14.85 | 5,162,600 |
05 Feb 2024 | 14.29 | 14.66 | 14.14 | 14.49 | 14.49 | 4,632,400 |
02 Feb 2024 | 14.37 | 14.42 | 13.93 | 14.33 | 14.33 | 6,263,500 |
01 Feb 2024 | 13.97 | 14.43 | 13.54 | 14.33 | 14.33 | 7,867,500 |
31 Jan 2024 | 13.79 | 14.34 | 13.76 | 13.95 | 13.95 | 10,045,800 |
30 Jan 2024 | 14.20 | 14.24 | 13.63 | 13.75 | 13.75 | 5,755,500 |
29 Jan 2024 | 14.61 | 14.62 | 14.11 | 14.26 | 14.26 | 4,050,400 |
26 Jan 2024 | 14.46 | 14.93 | 14.46 | 14.61 | 14.61 | 6,917,600 |
25 Jan 2024 | 14.17 | 14.63 | 14.06 | 14.47 | 14.47 | 4,709,900 |
24 Jan 2024 | 14.65 | 14.84 | 14.08 | 14.15 | 14.15 | 9,424,500 |
23 Jan 2024 | 13.71 | 14.61 | 13.56 | 14.61 | 14.61 | 13,523,900 |
22 Jan 2024 | 13.15 | 13.97 | 13.08 | 13.64 | 13.64 | 18,872,500 |
19 Jan 2024 | 12.49 | 13.22 | 12.44 | 13.00 | 13.00 | 10,557,100 |
18 Jan 2024 | 12.65 | 12.74 | 12.20 | 12.41 | 12.41 | 7,574,600 |
17 Jan 2024 | 13.00 | 13.01 | 12.56 | 12.57 | 12.57 | 10,201,600 |
16 Jan 2024 | 13.16 | 13.40 | 12.87 | 13.03 | 13.03 | 12,673,700 |
15 Jan 2024 | 12.85 | 13.23 | 12.71 | 13.13 | 13.13 | 3,193,000 |
12 Jan 2024 | 12.46 | 13.02 | 12.42 | 12.87 | 12.87 | 9,557,600 |
11 Jan 2024 | 12.60 | 12.63 | 12.29 | 12.50 | 12.50 | 6,377,600 |
10 Jan 2024 | 12.73 | 13.00 | 12.46 | 12.68 | 12.68 | 6,899,200 |
09 Jan 2024 | 12.61 | 12.86 | 12.45 | 12.72 | 12.72 | 6,912,300 |
08 Jan 2024 | 12.68 | 12.80 | 12.58 | 12.70 | 12.70 | 8,423,800 |
05 Jan 2024 | 12.53 | 13.02 | 12.39 | 12.76 | 12.76 | 6,871,200 |
04 Jan 2024 | 12.53 | 12.67 | 12.20 | 12.57 | 12.57 | 9,288,200 |
03 Jan 2024 | 13.21 | 13.22 | 12.54 | 12.60 | 12.60 | 12,394,100 |
02 Jan 2024 | 13.81 | 13.84 | 13.16 | 13.25 | 13.25 | 6,509,100 |
28 Dec 2023 | 13.82 | 13.99 | 13.72 | 13.81 | 13.81 | 5,641,900 |
27 Dec 2023 | 13.73 | 13.95 | 13.68 | 13.81 | 13.81 | 4,433,200 |
26 Dec 2023 | 13.81 | 13.99 | 13.68 | 13.73 | 13.73 | 3,765,400 |
22 Dec 2023 | 14.02 | 14.06 | 13.49 | 13.80 | 13.80 | 6,864,300 |
21 Dec 2023 | 14.25 | 14.33 | 13.93 | 13.98 | 13.98 | 6,111,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |