Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.28 | 16.48 | 15.81 | 15.91 | 15.91 | 5,018,169 |
02 May 2024 | 15.27 | 15.98 | 14.88 | 15.94 | 15.94 | 6,743,400 |
01 May 2024 | 14.90 | 15.50 | 14.85 | 15.05 | 15.05 | 6,740,300 |
30 Apr 2024 | 15.29 | 15.56 | 14.97 | 14.99 | 14.99 | 5,459,100 |
29 Apr 2024 | 15.96 | 16.23 | 15.52 | 15.77 | 15.77 | 5,205,600 |
26 Apr 2024 | 15.55 | 16.13 | 15.44 | 15.84 | 15.84 | 5,896,600 |
25 Apr 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 15.38 | 8,507,000 |
24 Apr 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 15.09 | 8,793,400 |
23 Apr 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 15.60 | 8,547,900 |
22 Apr 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 15.70 | 7,553,600 |
19 Apr 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 16.15 | 6,357,100 |
18 Apr 2024 | 16.58 | 16.78 | 16.12 | 16.12 | 16.12 | 6,077,300 |
17 Apr 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 16.54 | 6,679,000 |
16 Apr 2024 | 16.46 | 17.19 | 15.98 | 16.56 | 16.56 | 9,300,300 |
15 Apr 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 16.57 | 9,914,500 |
12 Apr 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 17.64 | 11,742,900 |
11 Apr 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 18.54 | 19,276,000 |
10 Apr 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 17.40 | 6,760,800 |
09 Apr 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 17.57 | 8,822,700 |
08 Apr 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 16.82 | 6,757,200 |
05 Apr 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 17.05 | 11,911,800 |
04 Apr 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 16.38 | 10,523,500 |
03 Apr 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 15.77 | 6,969,600 |
02 Apr 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 15.76 | 7,581,700 |
01 Apr 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 16.09 | 8,018,100 |
28 Mar 2024 | 15.76 | 16.04 | 15.61 | 15.91 | 15.91 | 6,991,500 |
27 Mar 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 15.65 | 9,550,500 |
26 Mar 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 15.26 | 13,977,500 |
25 Mar 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 15.42 | 19,170,300 |
22 Mar 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 16.62 | 13,175,700 |
21 Mar 2024 | 16.75 | 17.28 | 15.91 | 15.92 | 15.92 | 31,848,900 |
20 Mar 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 17.74 | 20,545,400 |
19 Mar 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 16.68 | 8,547,900 |
18 Mar 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 16.84 | 7,448,900 |
15 Mar 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 17.39 | 6,308,300 |
14 Mar 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 17.24 | 7,845,400 |
13 Mar 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 17.99 | 5,316,600 |
12 Mar 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 17.98 | 8,036,500 |
11 Mar 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 18.25 | 7,681,400 |
08 Mar 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 17.70 | 6,803,300 |
07 Mar 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 17.50 | 5,527,000 |
06 Mar 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 17.26 | 5,700,100 |
05 Mar 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 17.37 | 6,750,400 |
04 Mar 2024 | 17.96 | 18.12 | 17.56 | 17.71 | 17.71 | 8,380,600 |
01 Mar 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 18.03 | 7,882,100 |
29 Feb 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 17.64 | 8,457,300 |
28 Feb 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 16.93 | 5,442,100 |
27 Feb 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 17.24 | 9,662,100 |
26 Feb 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 16.60 | 9,952,200 |
23 Feb 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 16.09 | 10,920,400 |
22 Feb 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 16.08 | 8,077,300 |
21 Feb 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 16.04 | 9,598,700 |
20 Feb 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | 7,604,100 |
16 Feb 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 16.80 | 8,545,200 |
15 Feb 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 17.46 | 6,123,200 |
14 Feb 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 17.44 | 5,249,700 |
13 Feb 2024 | 16.97 | 17.20 | 16.56 | 16.72 | 16.72 | 8,382,400 |
12 Feb 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 17.53 | 6,566,100 |
09 Feb 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 17.40 | 9,063,500 |
08 Feb 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 16.58 | 8,346,800 |
07 Feb 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 16.93 | 5,582,100 |
06 Feb 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 17.13 | 6,402,200 |
05 Feb 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 16.93 | 9,033,900 |
02 Feb 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 17.83 | 7,406,500 |
01 Feb 2024 | 18.00 | 18.25 | 17.41 | 17.90 | 17.90 | 7,787,600 |
31 Jan 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 17.82 | 7,492,600 |
30 Jan 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 18.36 | 9,709,200 |
29 Jan 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 19.48 | 8,658,200 |
26 Jan 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 19.38 | 6,091,100 |
25 Jan 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 19.87 | 6,868,200 |
24 Jan 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 19.45 | 6,007,100 |
23 Jan 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 19.85 | 7,129,100 |
22 Jan 2024 | 19.52 | 20.42 | 19.41 | 19.64 | 19.64 | 6,521,300 |
19 Jan 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 19.35 | 6,571,300 |
18 Jan 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 19.28 | 7,345,400 |
17 Jan 2024 | 18.50 | 19.00 | 18.24 | 18.99 | 18.99 | 7,803,600 |
16 Jan 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 18.77 | 9,778,500 |
12 Jan 2024 | 20.29 | 20.45 | 19.03 | 19.14 | 19.14 | 12,504,700 |
11 Jan 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 20.03 | 18,378,200 |
10 Jan 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 19.94 | 17,438,000 |
09 Jan 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 21.15 | 9,349,100 |
08 Jan 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 20.69 | 6,493,200 |
05 Jan 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 20.43 | 5,888,400 |
04 Jan 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 20.73 | 6,583,400 |
03 Jan 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 20.88 | 9,263,600 |
02 Jan 2024 | 23.20 | 23.54 | 22.14 | 22.35 | 22.35 | 11,173,000 |
29 Dec 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 23.63 | 8,996,800 |
28 Dec 2023 | 24.53 | 24.85 | 24.23 | 24.60 | 24.60 | 6,636,500 |
27 Dec 2023 | 23.95 | 24.85 | 23.71 | 24.71 | 24.71 | 8,357,200 |
26 Dec 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 23.76 | 8,307,900 |
22 Dec 2023 | 24.72 | 25.24 | 23.57 | 24.44 | 24.44 | 11,914,800 |
21 Dec 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 25.06 | 11,609,200 |
20 Dec 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 23.40 | 13,150,200 |
19 Dec 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 23.68 | 18,514,200 |
18 Dec 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 21.68 | 12,172,300 |
15 Dec 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 21.04 | 20,538,700 |
14 Dec 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 20.19 | 18,587,100 |
13 Dec 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 20.46 | 13,248,700 |
12 Dec 2023 | 20.10 | 20.33 | 19.17 | 19.80 | 19.80 | 9,412,800 |
11 Dec 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 20.26 | 13,483,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |