Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 15.43 | 15.66 | 15.35 | 15.65 | 15.65 | 157,644 |
22 Apr 2024 | 15.56 | 15.64 | 15.40 | 15.44 | 15.44 | 564,603 |
19 Apr 2024 | 15.44 | 15.59 | 15.42 | 15.55 | 15.55 | 405,945 |
18 Apr 2024 | 15.35 | 15.60 | 15.27 | 15.53 | 15.53 | 559,149 |
17 Apr 2024 | 15.23 | 15.49 | 15.22 | 15.30 | 15.30 | 739,481 |
16 Apr 2024 | 15.05 | 15.25 | 14.91 | 15.23 | 15.23 | 553,721 |
15 Apr 2024 | 15.42 | 15.49 | 15.24 | 15.24 | 15.24 | 506,865 |
12 Apr 2024 | 15.43 | 15.59 | 15.34 | 15.39 | 15.39 | 422,329 |
11 Apr 2024 | 15.30 | 15.47 | 15.25 | 15.38 | 15.38 | 545,205 |
10 Apr 2024 | 15.72 | 15.82 | 15.30 | 15.31 | 15.31 | 649,157 |
09 Apr 2024 | 15.59 | 15.75 | 15.56 | 15.63 | 15.63 | 525,679 |
08 Apr 2024 | 15.39 | 15.77 | 15.39 | 15.66 | 15.66 | 682,208 |
05 Apr 2024 | 15.40 | 15.55 | 15.20 | 15.32 | 15.32 | 571,831 |
04 Apr 2024 | 15.64 | 15.69 | 15.41 | 15.52 | 15.52 | 735,934 |
03 Apr 2024 | 15.69 | 15.69 | 15.53 | 15.67 | 15.67 | 482,400 |
02 Apr 2024 | 15.60 | 15.95 | 15.60 | 15.70 | 15.70 | 822,329 |
28 Mar 2024 | 15.78 | 15.84 | 15.65 | 15.78 | 15.78 | 956,053 |
27 Mar 2024 | 15.94 | 15.98 | 15.81 | 15.85 | 15.85 | 392,070 |
26 Mar 2024 | 15.86 | 16.01 | 15.78 | 15.94 | 15.94 | 381,400 |
25 Mar 2024 | 16.05 | 16.08 | 15.90 | 15.90 | 15.90 | 482,086 |
22 Mar 2024 | 15.99 | 16.25 | 15.99 | 16.14 | 16.14 | 618,575 |
21 Mar 2024 | 16.01 | 16.08 | 15.77 | 16.01 | 16.01 | 638,034 |
20 Mar 2024 | 15.41 | 15.93 | 15.41 | 15.88 | 15.88 | 782,698 |
19 Mar 2024 | 15.51 | 15.61 | 15.40 | 15.45 | 15.45 | 579,375 |
18 Mar 2024 | 15.44 | 15.61 | 15.26 | 15.55 | 15.55 | 833,083 |
15 Mar 2024 | 15.57 | 15.73 | 15.19 | 15.40 | 15.40 | 2,247,934 |
14 Mar 2024 | 15.85 | 15.90 | 15.52 | 15.58 | 15.58 | 837,906 |
13 Mar 2024 | 15.94 | 15.98 | 15.82 | 15.85 | 15.85 | 525,229 |
12 Mar 2024 | 15.77 | 16.04 | 15.72 | 15.94 | 15.94 | 971,271 |
11 Mar 2024 | 15.70 | 15.78 | 15.61 | 15.75 | 15.75 | 548,855 |
08 Mar 2024 | 15.74 | 15.90 | 15.69 | 15.77 | 15.77 | 448,001 |
07 Mar 2024 | 15.44 | 15.84 | 15.41 | 15.73 | 15.73 | 1,021,355 |
06 Mar 2024 | 15.57 | 15.65 | 15.50 | 15.50 | 15.50 | 860,810 |
05 Mar 2024 | 15.52 | 15.62 | 15.41 | 15.59 | 15.59 | 529,567 |
04 Mar 2024 | 15.77 | 15.80 | 15.44 | 15.60 | 15.60 | 648,167 |
01 Mar 2024 | 15.73 | 15.98 | 15.65 | 15.76 | 15.76 | 938,112 |
29 Feb 2024 | 15.30 | 16.46 | 15.30 | 15.79 | 15.79 | 2,647,559 |
28 Feb 2024 | 15.67 | 15.74 | 15.35 | 15.55 | 15.55 | 666,658 |
27 Feb 2024 | 15.60 | 15.77 | 15.55 | 15.68 | 15.68 | 619,764 |
26 Feb 2024 | 15.56 | 15.61 | 15.49 | 15.58 | 15.58 | 426,540 |
23 Feb 2024 | 15.40 | 15.61 | 15.33 | 15.61 | 15.61 | 436,021 |
22 Feb 2024 | 15.60 | 15.65 | 15.39 | 15.41 | 15.41 | 901,076 |
21 Feb 2024 | 15.41 | 15.55 | 15.40 | 15.52 | 15.52 | 376,467 |
20 Feb 2024 | 15.30 | 15.46 | 15.27 | 15.43 | 15.43 | 468,527 |
19 Feb 2024 | 15.23 | 15.39 | 15.21 | 15.32 | 15.32 | 659,719 |
16 Feb 2024 | 15.39 | 15.43 | 15.19 | 15.31 | 15.31 | 670,244 |
15 Feb 2024 | 15.32 | 15.41 | 15.25 | 15.36 | 15.36 | 590,321 |
14 Feb 2024 | 15.27 | 15.34 | 15.19 | 15.30 | 15.30 | 505,196 |
13 Feb 2024 | 15.52 | 15.60 | 15.14 | 15.29 | 15.29 | 931,243 |
12 Feb 2024 | 15.37 | 15.60 | 15.35 | 15.55 | 15.55 | 499,793 |
09 Feb 2024 | 15.53 | 15.53 | 15.26 | 15.34 | 15.34 | 894,553 |
08 Feb 2024 | 15.82 | 15.84 | 15.48 | 15.53 | 15.53 | 639,185 |
07 Feb 2024 | 16.07 | 16.11 | 15.83 | 15.84 | 15.84 | 430,042 |
06 Feb 2024 | 16.12 | 16.20 | 15.99 | 16.09 | 16.09 | 517,376 |
05 Feb 2024 | 16.02 | 16.15 | 15.96 | 16.09 | 16.09 | 563,127 |
02 Feb 2024 | 16.07 | 16.14 | 16.00 | 16.03 | 16.03 | 377,673 |
01 Feb 2024 | 15.93 | 16.05 | 15.91 | 16.01 | 16.01 | 609,263 |
31 Jan 2024 | 15.94 | 16.08 | 15.85 | 16.00 | 16.00 | 746,101 |
30 Jan 2024 | 16.10 | 16.11 | 15.81 | 15.89 | 15.89 | 904,534 |
29 Jan 2024 | 16.23 | 16.26 | 16.00 | 16.07 | 16.07 | 822,010 |
26 Jan 2024 | 16.22 | 16.36 | 16.22 | 16.30 | 16.30 | 559,752 |
25 Jan 2024 | 16.03 | 16.50 | 16.03 | 16.22 | 16.22 | 814,844 |
24 Jan 2024 | 16.26 | 16.29 | 16.08 | 16.19 | 16.19 | 604,027 |
23 Jan 2024 | 16.48 | 16.48 | 16.18 | 16.18 | 16.18 | 518,962 |
22 Jan 2024 | 16.11 | 16.44 | 16.10 | 16.42 | 16.42 | 589,048 |
19 Jan 2024 | 16.17 | 16.24 | 16.02 | 16.08 | 16.08 | 522,937 |
18 Jan 2024 | 16.18 | 16.20 | 16.01 | 16.11 | 16.11 | 543,676 |
17 Jan 2024 | 16.36 | 16.37 | 15.91 | 16.14 | 16.14 | 715,638 |
16 Jan 2024 | 16.74 | 16.74 | 16.50 | 16.50 | 16.50 | 525,665 |
15 Jan 2024 | 16.66 | 16.78 | 16.64 | 16.78 | 16.78 | 466,605 |
12 Jan 2024 | 16.33 | 16.67 | 16.33 | 16.67 | 16.67 | 1,008,158 |
11 Jan 2024 | 16.25 | 16.32 | 16.13 | 16.27 | 16.27 | 772,451 |
10 Jan 2024 | 16.21 | 16.42 | 16.19 | 16.23 | 16.23 | 1,025,967 |
09 Jan 2024 | 16.18 | 16.28 | 16.05 | 16.25 | 16.25 | 723,418 |
08 Jan 2024 | 16.18 | 16.28 | 16.01 | 16.18 | 16.18 | 625,778 |
05 Jan 2024 | 16.45 | 16.45 | 16.02 | 16.14 | 16.14 | 604,268 |
04 Jan 2024 | 16.41 | 16.52 | 16.31 | 16.51 | 16.51 | 593,204 |
03 Jan 2024 | 16.43 | 16.49 | 16.25 | 16.36 | 16.36 | 541,139 |
02 Jan 2024 | 16.58 | 16.72 | 16.42 | 16.45 | 16.45 | 814,908 |
29 Dec 2023 | 16.64 | 16.73 | 16.54 | 16.57 | 16.57 | 468,824 |
28 Dec 2023 | 16.69 | 16.76 | 16.60 | 16.61 | 16.61 | 472,450 |
27 Dec 2023 | 16.69 | 16.75 | 16.58 | 16.74 | 16.74 | 329,150 |
22 Dec 2023 | 16.53 | 16.75 | 16.50 | 16.72 | 16.72 | 461,651 |
21 Dec 2023 | 16.60 | 16.81 | 16.22 | 16.42 | 16.42 | 1,235,687 |
20 Dec 2023 | 16.89 | 16.91 | 16.77 | 16.82 | 16.82 | 543,003 |
19 Dec 2023 | 16.91 | 16.97 | 16.81 | 16.90 | 16.90 | 687,772 |
18 Dec 2023 | 16.98 | 17.00 | 16.83 | 16.88 | 16.88 | 569,657 |
15 Dec 2023 | 16.97 | 17.08 | 16.80 | 17.04 | 17.04 | 2,037,952 |
14 Dec 2023 | 17.18 | 17.34 | 16.94 | 16.95 | 16.95 | 1,337,055 |
13 Dec 2023 | 16.98 | 17.16 | 16.91 | 16.94 | 16.94 | 687,162 |
12 Dec 2023 | 17.15 | 17.20 | 17.01 | 17.02 | 17.02 | 627,559 |
11 Dec 2023 | 17.15 | 17.25 | 17.11 | 17.15 | 17.15 | 664,826 |
08 Dec 2023 | 17.05 | 17.19 | 16.94 | 17.19 | 17.19 | 797,354 |
07 Dec 2023 | 17.03 | 17.18 | 17.00 | 17.07 | 17.07 | 729,579 |
06 Dec 2023 | 16.90 | 17.14 | 16.84 | 17.01 | 17.01 | 778,872 |
05 Dec 2023 | 16.65 | 16.94 | 16.58 | 16.91 | 16.91 | 1,268,057 |
04 Dec 2023 | 16.93 | 17.08 | 16.88 | 16.92 | 16.92 | 494,423 |
01 Dec 2023 | 16.85 | 16.99 | 16.76 | 16.97 | 16.97 | 623,156 |
30 Nov 2023 | 16.75 | 17.00 | 16.75 | 16.77 | 16.77 | 2,020,857 |
29 Nov 2023 | 16.61 | 16.82 | 16.60 | 16.75 | 16.75 | 562,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |