Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.77 | 15.85 | 15.55 | 15.59 | 15.59 | 414,767 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.90 | 16.02 | 15.79 | 15.82 | 15.82 | 249,140 |
29 Apr 2024 | 16.04 | 16.01 | 15.87 | 15.91 | 15.91 | 43,263 |
26 Apr 2024 | 15.84 | 16.05 | 15.60 | 15.94 | 15.94 | 991,762 |
25 Apr 2024 | 15.66 | 16.16 | 15.42 | 15.65 | 15.65 | 895,136 |
24 Apr 2024 | 16.26 | 16.29 | 16.00 | 16.05 | 16.05 | 4,066,081 |
23 Apr 2024 | 16.12 | 16.36 | 16.00 | 16.13 | 16.13 | 538,503 |
22 Apr 2024 | 15.90 | 16.16 | 15.66 | 16.09 | 16.09 | 526,409 |
19 Apr 2024 | 15.65 | 15.81 | 15.55 | 15.72 | 15.72 | 441,905 |
18 Apr 2024 | 15.57 | 15.77 | 15.51 | 15.71 | 15.71 | 878,223 |
17 Apr 2024 | 15.48 | 15.77 | 15.51 | 15.64 | 15.64 | 755,622 |
16 Apr 2024 | 15.50 | 15.81 | 15.49 | 15.62 | 15.62 | 1,152,359 |
15 Apr 2024 | 15.73 | 15.97 | 15.48 | 15.88 | 15.88 | 1,217,565 |
12 Apr 2024 | 15.99 | 16.01 | 15.70 | 15.86 | 15.86 | 2,269,084 |
11 Apr 2024 | 16.03 | 16.20 | 15.68 | 15.87 | 15.87 | 662,608 |
10 Apr 2024 | 16.09 | 16.34 | 15.85 | 16.10 | 16.10 | 456,699 |
09 Apr 2024 | 15.97 | 16.08 | 15.86 | 15.98 | 15.98 | 598,751 |
08 Apr 2024 | 15.70 | 16.01 | 15.54 | 15.87 | 15.87 | 5,785,018 |
05 Apr 2024 | 15.51 | 15.77 | 15.34 | 15.66 | 15.66 | 1,631,328 |
04 Apr 2024 | 15.84 | 16.06 | 15.46 | 15.51 | 15.51 | 1,670,582 |
03 Apr 2024 | 15.97 | 16.07 | 15.85 | 15.93 | 15.93 | 523,176 |
02 Apr 2024 | 15.95 | 15.97 | 15.85 | 15.92 | 15.92 | 850,906 |
28 Mar 2024 | 16.13 | 16.19 | 15.83 | 15.87 | 15.87 | 743,473 |
27 Mar 2024 | 16.03 | 16.18 | 15.77 | 16.07 | 16.07 | 380,165 |
26 Mar 2024 | 16.19 | 16.00 | 15.26 | 15.49 | 15.49 | 871,578 |
25 Mar 2024 | 16.30 | 16.12 | 15.93 | 16.02 | 16.02 | 331,890 |
22 Mar 2024 | 15.98 | 16.25 | 15.93 | 16.10 | 16.10 | 7,884,991 |
21 Mar 2024 | 15.96 | 16.02 | 15.63 | 15.89 | 15.89 | 376,616 |
20 Mar 2024 | 15.74 | 15.76 | 15.58 | 15.72 | 15.72 | 499,590 |
19 Mar 2024 | 15.55 | 15.85 | 15.60 | 15.76 | 15.76 | 411,696 |
18 Mar 2024 | 15.71 | 15.82 | 15.56 | 15.68 | 15.68 | 822,228 |
15 Mar 2024 | 15.71 | 15.90 | 15.61 | 15.77 | 15.77 | 126,851 |
14 Mar 2024 | 15.84 | 15.98 | 15.73 | 15.81 | 15.81 | 585,120 |
13 Mar 2024 | 15.93 | 15.97 | 15.73 | 15.82 | 15.82 | 593,477 |
12 Mar 2024 | 15.55 | 15.90 | 15.39 | 15.68 | 15.68 | 132,542 |
11 Mar 2024 | 15.60 | 15.57 | 15.27 | 15.48 | 15.48 | 323,173 |
08 Mar 2024 | 15.77 | 15.70 | 15.39 | 15.44 | 15.44 | 399,875 |
07 Mar 2024 | 15.45 | 15.83 | 15.40 | 15.57 | 15.57 | 2,076,122 |
06 Mar 2024 | 15.74 | 15.86 | 15.61 | 15.74 | 15.74 | 1,382,821 |
05 Mar 2024 | 15.40 | 15.86 | 15.36 | 15.68 | 15.68 | 500,121 |
04 Mar 2024 | 15.22 | 15.54 | 15.30 | 15.44 | 15.44 | 438,534 |
01 Mar 2024 | 15.60 | 15.65 | 15.28 | 15.31 | 15.31 | 918,501 |
29 Feb 2024 | 15.81 | 15.89 | 15.48 | 15.53 | 15.53 | 1,085,128 |
28 Feb 2024 | 15.94 | 16.08 | 15.63 | 15.68 | 15.68 | 1,696,086 |
27 Feb 2024 | 15.55 | 15.97 | 15.65 | 15.93 | 15.93 | 1,034,870 |
26 Feb 2024 | 15.73 | 16.51 | 15.74 | 15.78 | 15.78 | 889,791 |
23 Feb 2024 | 16.12 | 16.44 | 16.16 | 16.41 | 16.41 | 1,225,465 |
22 Feb 2024 | 16.48 | 16.58 | 16.20 | 16.33 | 16.33 | 1,074,857 |
21 Feb 2024 | 16.10 | 16.66 | 15.61 | 16.36 | 16.36 | 2,031,312 |
20 Feb 2024 | 15.33 | 15.87 | 15.23 | 15.73 | 15.73 | 972,670 |
19 Feb 2024 | 15.11 | 15.36 | 15.11 | 15.30 | 15.30 | 585,421 |
16 Feb 2024 | 15.13 | 15.24 | 15.00 | 15.19 | 15.19 | 970,251 |
15 Feb 2024 | 15.00 | 15.13 | 14.90 | 15.10 | 15.10 | 491,183 |
14 Feb 2024 | 15.05 | 15.16 | 14.88 | 15.10 | 15.10 | 658,447 |
13 Feb 2024 | 15.17 | 15.26 | 14.90 | 15.13 | 15.13 | 404,441 |
12 Feb 2024 | 14.94 | 15.18 | 14.94 | 15.12 | 15.12 | 445,596 |
09 Feb 2024 | 15.18 | 15.30 | 14.88 | 14.95 | 14.95 | 735,963 |
08 Feb 2024 | 15.22 | 15.34 | 14.99 | 15.24 | 15.24 | 790,470 |
07 Feb 2024 | 15.65 | 15.88 | 15.23 | 15.44 | 15.44 | 1,199,342 |
06 Feb 2024 | 15.74 | 15.95 | 15.67 | 15.75 | 15.75 | 735,267 |
05 Feb 2024 | 15.90 | 16.10 | 15.85 | 15.96 | 15.96 | 521,602 |
02 Feb 2024 | 15.67 | 16.02 | 15.62 | 15.86 | 15.86 | 69,814 |
01 Feb 2024 | 15.62 | 15.89 | 15.64 | 15.65 | 15.65 | 303,598 |
31 Jan 2024 | 16.00 | 15.95 | 15.68 | 15.81 | 15.81 | 510,874 |
30 Jan 2024 | 15.85 | 15.99 | 15.56 | 15.67 | 15.67 | 772,474 |
29 Jan 2024 | 16.10 | 16.19 | 15.81 | 15.90 | 15.90 | 3,422,120 |
26 Jan 2024 | 15.99 | 16.34 | 15.90 | 16.21 | 16.21 | 2,580,927 |
25 Jan 2024 | 15.86 | 16.07 | 15.85 | 15.95 | 15.95 | 422,193 |
24 Jan 2024 | 15.87 | 15.94 | 15.63 | 15.80 | 15.80 | 454,728 |
23 Jan 2024 | 16.14 | 16.03 | 15.68 | 15.74 | 15.74 | 3,881,410 |
22 Jan 2024 | 16.04 | 15.99 | 15.65 | 15.92 | 15.92 | 4,046,341 |
19 Jan 2024 | 16.16 | 16.35 | 15.53 | 15.63 | 15.63 | 2,195,726 |
18 Jan 2024 | 16.35 | 16.47 | 16.23 | 16.30 | 16.30 | 996,439 |
17 Jan 2024 | 16.30 | 16.55 | 16.08 | 16.35 | 16.35 | 2,501,821 |
16 Jan 2024 | 16.15 | 16.73 | 16.45 | 16.47 | 16.47 | 1,648,009 |
15 Jan 2024 | 16.50 | 16.68 | 16.39 | 16.62 | 16.62 | 2,750,801 |
12 Jan 2024 | 16.52 | 16.51 | 16.24 | 16.47 | 16.47 | 410,121 |
11 Jan 2024 | 16.71 | 16.70 | 16.34 | 16.38 | 16.38 | 2,469,742 |
10 Jan 2024 | 16.65 | 16.74 | 16.44 | 16.51 | 16.51 | 390,994 |
09 Jan 2024 | 16.52 | 16.82 | 16.59 | 16.64 | 16.64 | 542,956 |
08 Jan 2024 | 16.50 | 16.73 | 16.51 | 16.66 | 16.66 | 359,926 |
05 Jan 2024 | 16.69 | 16.79 | 16.59 | 16.71 | 16.71 | 1,873,919 |
04 Jan 2024 | 16.50 | 16.79 | 16.50 | 16.74 | 16.74 | 314,860 |
03 Jan 2024 | 16.75 | 16.85 | 16.54 | 16.64 | 16.64 | 328,196 |
02 Jan 2024 | 16.57 | 16.87 | 16.47 | 16.77 | 16.77 | 1,694,426 |
29 Dec 2023 | 16.36 | 16.67 | 16.47 | 16.57 | 16.57 | 375,613 |
28 Dec 2023 | 16.75 | 16.65 | 16.55 | 16.58 | 16.58 | 323,724 |
27 Dec 2023 | 16.20 | 16.72 | 16.50 | 16.62 | 16.62 | 131,499 |
22 Dec 2023 | 16.75 | 16.68 | 16.45 | 16.62 | 16.62 | 183,475 |
21 Dec 2023 | 16.70 | 16.81 | 16.47 | 16.56 | 16.56 | 1,071,774 |
20 Dec 2023 | 16.61 | 16.74 | 16.44 | 16.71 | 16.71 | 526,300 |
19 Dec 2023 | 16.28 | 16.54 | 16.13 | 16.50 | 16.50 | 1,855,900 |
18 Dec 2023 | 16.22 | 16.39 | 16.13 | 16.23 | 16.23 | 955,309 |
15 Dec 2023 | 16.38 | 17.90 | 16.21 | 16.29 | 16.29 | 1,602,159 |
14 Dec 2023 | 16.85 | 16.49 | 16.02 | 16.31 | 16.31 | 1,125,211 |
13 Dec 2023 | 17.00 | 17.14 | 16.10 | 16.23 | 16.23 | 1,711,472 |
12 Dec 2023 | 17.40 | 17.36 | 17.03 | 17.04 | 17.04 | 560,017 |
11 Dec 2023 | 17.18 | 17.33 | 17.08 | 17.24 | 17.24 | 7,952,576 |
08 Dec 2023 | 17.00 | 17.34 | 17.11 | 17.19 | 17.19 | 458,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |