Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.58 | 16.71 | 16.23 | 16.64 | 16.64 | 5,646,050 |
29 Apr 2024 | 16.63 | 17.06 | 16.46 | 16.70 | 16.70 | 6,805,763 |
26 Apr 2024 | 17.18 | 17.33 | 16.36 | 16.63 | 16.63 | 6,845,600 |
25 Apr 2024 | 16.78 | 17.36 | 16.63 | 17.22 | 17.22 | 6,158,800 |
24 Apr 2024 | 16.50 | 16.90 | 16.46 | 16.81 | 16.81 | 3,433,400 |
23 Apr 2024 | 16.71 | 16.74 | 16.25 | 16.55 | 16.55 | 4,257,900 |
22 Apr 2024 | 16.35 | 16.77 | 16.13 | 16.56 | 16.56 | 4,803,639 |
19 Apr 2024 | 16.52 | 16.85 | 16.34 | 16.34 | 16.34 | 4,916,300 |
18 Apr 2024 | 16.25 | 16.66 | 16.06 | 16.52 | 16.52 | 5,046,851 |
17 Apr 2024 | 16.00 | 16.38 | 15.82 | 16.31 | 16.31 | 3,930,940 |
16 Apr 2024 | 16.04 | 16.46 | 15.97 | 16.00 | 16.00 | 4,791,628 |
15 Apr 2024 | 15.96 | 16.50 | 15.81 | 16.37 | 16.37 | 4,896,684 |
12 Apr 2024 | 15.67 | 16.13 | 15.64 | 16.01 | 16.01 | 3,254,000 |
11 Apr 2024 | 15.83 | 16.29 | 15.71 | 15.80 | 15.80 | 4,113,467 |
10 Apr 2024 | 15.62 | 15.86 | 15.62 | 15.81 | 15.81 | 2,870,654 |
09 Apr 2024 | 15.56 | 15.90 | 15.55 | 15.71 | 15.71 | 2,641,800 |
08 Apr 2024 | 15.87 | 16.06 | 15.61 | 15.68 | 15.68 | 3,553,803 |
03 Apr 2024 | 16.13 | 16.13 | 15.85 | 15.95 | 15.95 | 2,915,038 |
02 Apr 2024 | 15.73 | 16.06 | 15.59 | 15.96 | 15.96 | 4,027,291 |
01 Apr 2024 | 15.85 | 16.15 | 15.57 | 15.69 | 15.69 | 5,195,182 |
29 Mar 2024 | 15.26 | 15.68 | 15.08 | 15.72 | 15.72 | 1,819,400 |
28 Mar 2024 | 15.07 | 15.36 | 15.06 | 15.24 | 15.24 | 3,381,293 |
27 Mar 2024 | 15.46 | 15.55 | 15.05 | 15.08 | 15.08 | 4,090,097 |
26 Mar 2024 | 15.59 | 15.66 | 15.19 | 15.32 | 15.32 | 3,415,098 |
25 Mar 2024 | 15.73 | 15.85 | 15.52 | 15.57 | 15.57 | 3,028,352 |
22 Mar 2024 | 15.99 | 16.23 | 15.73 | 15.80 | 15.80 | 3,622,945 |
21 Mar 2024 | 16.02 | 16.29 | 15.79 | 16.04 | 16.04 | 4,505,810 |
20 Mar 2024 | 15.18 | 16.14 | 15.14 | 16.14 | 16.14 | 7,558,937 |
19 Mar 2024 | 15.63 | 15.63 | 15.15 | 15.28 | 15.28 | 3,767,684 |
18 Mar 2024 | 15.10 | 15.62 | 15.00 | 15.60 | 15.60 | 5,077,982 |
15 Mar 2024 | 15.39 | 15.40 | 14.95 | 15.14 | 15.14 | 3,810,782 |
14 Mar 2024 | 15.64 | 15.77 | 15.08 | 15.21 | 15.21 | 7,071,544 |
13 Mar 2024 | 14.96 | 15.94 | 14.83 | 15.70 | 15.70 | 10,313,200 |
12 Mar 2024 | 14.51 | 15.00 | 14.26 | 14.97 | 14.97 | 6,307,154 |
11 Mar 2024 | 14.46 | 14.51 | 14.10 | 14.35 | 14.35 | 4,480,310 |
08 Mar 2024 | 14.72 | 15.06 | 14.35 | 14.42 | 14.42 | 6,685,920 |
07 Mar 2024 | 14.50 | 14.88 | 14.38 | 14.80 | 14.80 | 10,708,659 |
06 Mar 2024 | 14.15 | 14.30 | 13.99 | 14.02 | 14.02 | 3,833,403 |
05 Mar 2024 | 14.49 | 14.52 | 14.19 | 14.26 | 14.26 | 4,616,267 |
04 Mar 2024 | 14.75 | 14.80 | 14.40 | 14.52 | 14.52 | 3,541,794 |
01 Mar 2024 | 14.75 | 15.24 | 14.61 | 14.74 | 14.74 | 4,377,737 |
29 Feb 2024 | 14.20 | 14.82 | 14.15 | 14.81 | 14.81 | 4,708,638 |
28 Feb 2024 | 14.42 | 14.65 | 14.22 | 14.22 | 14.22 | 4,242,288 |
27 Feb 2024 | 14.48 | 14.70 | 14.22 | 14.51 | 14.51 | 4,036,009 |
26 Feb 2024 | 14.87 | 15.10 | 14.43 | 14.48 | 14.48 | 4,961,180 |
23 Feb 2024 | 14.61 | 14.63 | 14.10 | 14.58 | 14.58 | 4,443,957 |
22 Feb 2024 | 14.40 | 14.84 | 14.31 | 14.50 | 14.50 | 3,228,442 |
21 Feb 2024 | 14.43 | 14.86 | 14.16 | 14.49 | 14.49 | 3,322,100 |
20 Feb 2024 | 14.80 | 14.80 | 14.36 | 14.46 | 14.46 | 2,477,600 |
19 Feb 2024 | 14.84 | 14.85 | 14.40 | 14.59 | 14.59 | 5,717,342 |
08 Feb 2024 | 14.73 | 15.80 | 14.60 | 14.62 | 14.62 | 7,737,734 |
07 Feb 2024 | 13.63 | 14.77 | 13.60 | 14.71 | 14.71 | 8,038,558 |
06 Feb 2024 | 12.65 | 13.59 | 12.21 | 13.51 | 13.51 | 5,034,132 |
05 Feb 2024 | 12.77 | 12.95 | 11.71 | 12.91 | 12.91 | 7,599,864 |
02 Feb 2024 | 13.29 | 13.39 | 12.45 | 12.84 | 12.84 | 5,333,016 |
01 Feb 2024 | 13.28 | 13.75 | 13.03 | 13.21 | 13.21 | 3,383,909 |
31 Jan 2024 | 13.58 | 13.72 | 13.20 | 13.29 | 13.29 | 2,131,527 |
30 Jan 2024 | 14.08 | 14.33 | 13.60 | 13.75 | 13.75 | 3,903,160 |
29 Jan 2024 | 14.40 | 14.57 | 13.89 | 14.21 | 14.21 | 4,779,675 |
26 Jan 2024 | 14.11 | 14.51 | 14.05 | 14.39 | 14.39 | 2,493,506 |
25 Jan 2024 | 13.72 | 14.12 | 13.50 | 14.10 | 14.10 | 2,660,700 |
24 Jan 2024 | 13.64 | 13.70 | 13.12 | 13.63 | 13.63 | 3,177,556 |
23 Jan 2024 | 13.23 | 13.40 | 12.79 | 13.25 | 13.25 | 2,971,291 |
22 Jan 2024 | 13.89 | 14.04 | 13.15 | 13.27 | 13.27 | 3,712,900 |
19 Jan 2024 | 14.22 | 14.25 | 13.92 | 13.98 | 13.98 | 3,469,783 |
18 Jan 2024 | 14.30 | 14.31 | 13.62 | 14.18 | 14.18 | 3,986,865 |
17 Jan 2024 | 14.65 | 14.72 | 14.27 | 14.30 | 14.30 | 2,187,706 |
16 Jan 2024 | 14.68 | 14.85 | 14.47 | 14.65 | 14.65 | 2,050,700 |
15 Jan 2024 | 14.66 | 14.97 | 14.55 | 14.75 | 14.75 | 2,621,155 |
12 Jan 2024 | 14.73 | 14.94 | 14.65 | 14.69 | 14.69 | 1,795,852 |
11 Jan 2024 | 14.51 | 14.78 | 14.51 | 14.72 | 14.72 | 2,638,830 |
10 Jan 2024 | 14.45 | 14.68 | 14.33 | 14.55 | 14.55 | 2,085,110 |
09 Jan 2024 | 14.49 | 14.63 | 14.38 | 14.44 | 14.44 | 1,953,600 |
08 Jan 2024 | 14.68 | 14.78 | 14.52 | 14.55 | 14.55 | 2,051,000 |
05 Jan 2024 | 14.79 | 14.83 | 14.60 | 14.74 | 14.74 | 2,588,148 |
04 Jan 2024 | 14.82 | 14.90 | 14.60 | 14.79 | 14.79 | 2,704,626 |
03 Jan 2024 | 14.74 | 14.87 | 14.60 | 14.78 | 14.78 | 2,398,270 |
02 Jan 2024 | 14.43 | 14.82 | 14.25 | 14.75 | 14.75 | 2,884,000 |
29 Dec 2023 | 14.22 | 14.50 | 14.17 | 14.47 | 14.47 | 2,600,600 |
28 Dec 2023 | 13.74 | 14.50 | 13.62 | 14.23 | 14.23 | 4,334,911 |
27 Dec 2023 | 13.72 | 13.80 | 13.51 | 13.72 | 13.72 | 2,267,381 |
26 Dec 2023 | 13.84 | 13.92 | 13.66 | 13.74 | 13.74 | 2,000,400 |
25 Dec 2023 | 13.97 | 13.98 | 13.80 | 13.85 | 13.85 | 2,360,400 |
22 Dec 2023 | 14.08 | 14.15 | 13.70 | 14.07 | 14.07 | 4,146,049 |
21 Dec 2023 | 13.85 | 14.09 | 13.66 | 13.91 | 13.91 | 3,119,395 |
20 Dec 2023 | 14.15 | 14.17 | 13.84 | 13.87 | 13.87 | 1,744,796 |
19 Dec 2023 | 14.22 | 14.24 | 13.98 | 14.10 | 14.10 | 1,862,596 |
18 Dec 2023 | 14.20 | 14.31 | 14.09 | 14.21 | 14.21 | 1,452,649 |
15 Dec 2023 | 14.32 | 14.52 | 14.21 | 14.23 | 14.23 | 2,416,257 |
14 Dec 2023 | 14.40 | 14.55 | 14.34 | 14.36 | 14.36 | 1,681,087 |
13 Dec 2023 | 14.48 | 14.56 | 14.23 | 14.26 | 14.26 | 1,856,492 |
12 Dec 2023 | 14.35 | 14.58 | 14.29 | 14.50 | 14.50 | 2,375,000 |
11 Dec 2023 | 13.86 | 14.53 | 13.65 | 14.44 | 14.44 | 4,977,320 |
08 Dec 2023 | 14.01 | 14.13 | 13.90 | 13.92 | 13.92 | 2,464,136 |
07 Dec 2023 | 14.03 | 14.08 | 13.77 | 13.98 | 13.98 | 3,182,748 |
06 Dec 2023 | 14.15 | 14.30 | 13.92 | 14.03 | 14.03 | 3,466,300 |
05 Dec 2023 | 14.50 | 14.54 | 14.12 | 14.17 | 14.17 | 3,060,100 |
04 Dec 2023 | 14.52 | 14.73 | 14.40 | 14.50 | 14.50 | 2,496,285 |
01 Dec 2023 | 14.75 | 14.83 | 14.47 | 14.57 | 14.57 | 2,912,200 |
30 Nov 2023 | 14.79 | 14.84 | 14.60 | 14.70 | 14.70 | 1,922,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |