Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 1,571,000 |
02 May 2024 | 18.00 | 18.10 | 17.50 | 17.50 | 17.50 | 1,815,100 |
30 Apr 2024 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 684,900 |
29 Apr 2024 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 1,220,700 |
26 Apr 2024 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | 859,900 |
25 Apr 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | 678,300 |
24 Apr 2024 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 1,938,100 |
23 Apr 2024 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 536,900 |
22 Apr 2024 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 1,029,700 |
19 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
18 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
11 Apr 2024 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | 1,171,000 |
10 Apr 2024 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | 1,303,500 |
09 Apr 2024 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 2,509,300 |
05 Apr 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 632,500 |
04 Apr 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 685,100 |
03 Apr 2024 | 17.40 | 17.90 | 17.40 | 17.60 | 17.60 | 1,851,600 |
02 Apr 2024 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1,398,900 |
01 Apr 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 943,800 |
29 Mar 2024 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | 535,800 |
28 Mar 2024 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | 621,800 |
27 Mar 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 876,200 |
26 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
25 Mar 2024 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | 1,430,500 |
22 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
21 Mar 2024 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | 613,500 |
20 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
19 Mar 2024 | 18.00 | 18.40 | 18.00 | 18.30 | 18.30 | 1,324,800 |
18 Mar 2024 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | 2,235,400 |
15 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
14 Mar 2024 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 859,900 |
13 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 756,000 |
12 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
11 Mar 2024 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 262,000 |
08 Mar 2024 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 705,000 |
07 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 1,445,900 |
06 Mar 2024 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 611,900 |
05 Mar 2024 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | 1,031,600 |
04 Mar 2024 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | 1,120,500 |
01 Mar 2024 | 17.80 | 17.90 | 17.50 | 17.60 | 17.60 | 1,062,800 |
29 Feb 2024 | 18.50 | 18.60 | 17.80 | 17.90 | 17.90 | 2,680,600 |
28 Feb 2024 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | 1,330,500 |
27 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.70 | 18.70 | 1,057,400 |
23 Feb 2024 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | 1,481,200 |
22 Feb 2024 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 816,100 |
21 Feb 2024 | 18.80 | 19.30 | 18.70 | 19.20 | 19.20 | 964,200 |
20 Feb 2024 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | 524,000 |
19 Feb 2024 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | 463,900 |
16 Feb 2024 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 395,800 |
15 Feb 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | 673,900 |
14 Feb 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 428,100 |
13 Feb 2024 | 19.40 | 19.60 | 19.30 | 19.30 | 19.30 | 312,100 |
12 Feb 2024 | 19.30 | 19.50 | 19.10 | 19.50 | 19.50 | 777,500 |
09 Feb 2024 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | 327,100 |
08 Feb 2024 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 1,067,400 |
07 Feb 2024 | 19.60 | 19.70 | 19.30 | 19.50 | 19.50 | 923,200 |
06 Feb 2024 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 1,473,600 |
05 Feb 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | 341,400 |
02 Feb 2024 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 1,138,700 |
01 Feb 2024 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 1,713,600 |
31 Jan 2024 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | 1,321,400 |
30 Jan 2024 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | 675,100 |
29 Jan 2024 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | 198,500 |
26 Jan 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | 241,300 |
25 Jan 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 497,600 |
24 Jan 2024 | 19.40 | 19.40 | 18.80 | 19.20 | 19.20 | 1,538,600 |
23 Jan 2024 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 917,500 |
22 Jan 2024 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | 549,100 |
19 Jan 2024 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 311,400 |
18 Jan 2024 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | 1,087,800 |
17 Jan 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 1,671,200 |
16 Jan 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 583,000 |
15 Jan 2024 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | 761,800 |
12 Jan 2024 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 690,800 |
11 Jan 2024 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 1,013,300 |
10 Jan 2024 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | 736,400 |
09 Jan 2024 | 20.90 | 21.00 | 20.60 | 20.70 | 20.70 | 638,900 |
08 Jan 2024 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | 1,193,600 |
05 Jan 2024 | 20.80 | 21.20 | 20.70 | 21.10 | 21.10 | 1,441,000 |
04 Jan 2024 | 20.50 | 20.90 | 20.40 | 20.80 | 20.80 | 1,464,100 |
03 Jan 2024 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | 597,900 |
28 Dec 2023 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | 1,852,100 |
27 Dec 2023 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | 1,760,700 |
26 Dec 2023 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | 564,100 |
25 Dec 2023 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 460,700 |
22 Dec 2023 | 20.20 | 20.30 | 19.70 | 20.00 | 20.00 | 2,389,100 |
21 Dec 2023 | 19.80 | 20.10 | 19.70 | 20.10 | 20.10 | 1,301,500 |
20 Dec 2023 | 19.70 | 20.10 | 19.70 | 19.90 | 19.90 | 1,496,400 |
19 Dec 2023 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | 2,818,800 |
18 Dec 2023 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | 1,567,000 |
15 Dec 2023 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | 1,957,000 |
14 Dec 2023 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 949,300 |
13 Dec 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | 712,100 |
12 Dec 2023 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | 1,226,800 |
08 Dec 2023 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | 2,325,700 |
07 Dec 2023 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | 1,037,700 |
06 Dec 2023 | 19.80 | 20.10 | 19.80 | 20.00 | 20.00 | 720,600 |
04 Dec 2023 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | 823,200 |
01 Dec 2023 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | 900,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |