Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.24 | 15.81 | 15.12 | 15.25 | 15.25 | 1,687,700 |
29 Apr 2024 | 15.18 | 15.35 | 15.03 | 15.08 | 15.08 | 2,746,040 |
26 Apr 2024 | 16.61 | 16.61 | 15.00 | 15.38 | 15.38 | 3,361,649 |
25 Apr 2024 | 16.81 | 16.92 | 16.12 | 16.21 | 16.21 | 2,168,100 |
24 Apr 2024 | 15.97 | 16.85 | 15.80 | 16.71 | 16.71 | 4,129,469 |
23 Apr 2024 | 15.53 | 15.90 | 15.50 | 15.71 | 15.71 | 938,700 |
22 Apr 2024 | 16.00 | 16.00 | 15.46 | 15.68 | 15.68 | 1,679,169 |
19 Apr 2024 | 16.00 | 16.24 | 15.87 | 16.04 | 16.04 | 901,500 |
18 Apr 2024 | 16.32 | 16.32 | 15.96 | 15.97 | 15.97 | 1,591,600 |
17 Apr 2024 | 16.20 | 16.63 | 15.98 | 16.31 | 16.31 | 2,134,500 |
16 Apr 2024 | 16.90 | 16.90 | 16.18 | 16.28 | 16.28 | 2,547,700 |
15 Apr 2024 | 16.80 | 17.13 | 15.50 | 16.90 | 16.90 | 5,559,596 |
12 Apr 2024 | 16.10 | 17.04 | 15.80 | 16.96 | 16.96 | 6,411,449 |
11 Apr 2024 | 16.50 | 16.79 | 15.96 | 15.99 | 15.99 | 2,566,848 |
10 Apr 2024 | 16.70 | 17.13 | 16.50 | 16.69 | 16.69 | 3,361,600 |
09 Apr 2024 | 15.52 | 16.91 | 15.52 | 16.72 | 16.72 | 4,956,769 |
08 Apr 2024 | 15.15 | 16.38 | 15.08 | 15.75 | 15.75 | 4,476,797 |
03 Apr 2024 | 15.18 | 15.37 | 15.09 | 15.16 | 15.16 | 1,205,797 |
02 Apr 2024 | 14.91 | 15.27 | 14.91 | 15.18 | 15.18 | 1,913,500 |
01 Apr 2024 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 1,275,800 |
29 Mar 2024 | 15.01 | 15.10 | 14.81 | 14.81 | 14.81 | 893,398 |
28 Mar 2024 | 14.17 | 15.00 | 14.07 | 14.85 | 14.85 | 1,707,700 |
27 Mar 2024 | 14.64 | 14.84 | 14.13 | 14.15 | 14.15 | 1,220,100 |
26 Mar 2024 | 14.73 | 14.94 | 14.58 | 14.77 | 14.77 | 1,369,600 |
25 Mar 2024 | 14.90 | 15.16 | 14.62 | 14.74 | 14.74 | 1,465,800 |
22 Mar 2024 | 14.98 | 14.98 | 14.73 | 14.76 | 14.76 | 1,230,600 |
21 Mar 2024 | 15.24 | 15.25 | 14.85 | 14.95 | 14.95 | 1,523,100 |
20 Mar 2024 | 15.11 | 15.23 | 14.93 | 15.13 | 15.13 | 1,630,500 |
19 Mar 2024 | 15.10 | 15.18 | 14.90 | 15.12 | 15.12 | 1,696,100 |
18 Mar 2024 | 14.99 | 15.10 | 14.87 | 15.03 | 15.03 | 2,059,200 |
15 Mar 2024 | 14.86 | 14.91 | 14.65 | 14.86 | 14.86 | 1,189,400 |
14 Mar 2024 | 14.93 | 15.12 | 14.70 | 14.87 | 14.87 | 1,450,649 |
13 Mar 2024 | 14.96 | 15.20 | 14.88 | 14.99 | 14.99 | 1,801,468 |
12 Mar 2024 | 14.80 | 15.07 | 14.70 | 14.96 | 14.96 | 1,931,719 |
11 Mar 2024 | 14.70 | 14.93 | 14.65 | 14.80 | 14.80 | 1,221,222 |
08 Mar 2024 | 14.55 | 14.82 | 14.55 | 14.69 | 14.69 | 1,061,000 |
07 Mar 2024 | 15.05 | 15.07 | 14.58 | 14.63 | 14.63 | 1,768,100 |
06 Mar 2024 | 15.34 | 15.40 | 14.79 | 15.15 | 15.15 | 2,113,849 |
05 Mar 2024 | 14.40 | 15.28 | 14.39 | 15.20 | 15.20 | 2,772,749 |
04 Mar 2024 | 14.82 | 14.89 | 14.43 | 14.49 | 14.49 | 2,158,900 |
01 Mar 2024 | 15.09 | 15.38 | 14.66 | 14.85 | 14.85 | 2,855,449 |
29 Feb 2024 | 14.87 | 15.30 | 14.11 | 15.30 | 15.30 | 4,201,517 |
28 Feb 2024 | 16.82 | 17.50 | 15.30 | 15.30 | 15.30 | 4,735,268 |
27 Feb 2024 | 16.83 | 17.07 | 16.56 | 17.00 | 17.00 | 3,132,389 |
26 Feb 2024 | 16.86 | 17.30 | 16.60 | 16.89 | 16.89 | 2,702,754 |
23 Feb 2024 | 17.20 | 17.25 | 16.71 | 16.96 | 16.96 | 2,389,105 |
22 Feb 2024 | 17.19 | 17.50 | 16.80 | 17.22 | 17.22 | 2,667,868 |
21 Feb 2024 | 16.73 | 17.40 | 16.50 | 17.30 | 17.30 | 3,713,628 |
20 Feb 2024 | 16.60 | 17.20 | 16.30 | 16.82 | 16.82 | 2,569,004 |
19 Feb 2024 | 14.20 | 16.89 | 14.20 | 16.73 | 16.73 | 4,552,612 |
08 Feb 2024 | 16.25 | 16.36 | 14.90 | 15.35 | 15.35 | 4,487,813 |
07 Feb 2024 | 17.80 | 17.80 | 16.18 | 16.56 | 16.56 | 3,751,122 |
06 Feb 2024 | 17.00 | 17.98 | 16.01 | 17.98 | 17.98 | 4,782,532 |
05 Feb 2024 | 17.54 | 17.66 | 16.70 | 17.33 | 17.33 | 7,361,432 |
02 Feb 2024 | 16.00 | 17.55 | 15.55 | 17.38 | 17.38 | 6,802,367 |
01 Feb 2024 | 15.64 | 16.44 | 15.50 | 15.95 | 15.95 | 3,271,300 |
31 Jan 2024 | 16.06 | 16.47 | 15.36 | 15.88 | 15.88 | 5,517,481 |
30 Jan 2024 | 16.05 | 16.48 | 15.82 | 16.20 | 16.20 | 4,690,170 |
29 Jan 2024 | 16.29 | 16.40 | 15.90 | 16.06 | 16.06 | 2,800,100 |
26 Jan 2024 | 16.00 | 16.47 | 15.78 | 16.20 | 16.20 | 5,450,500 |
25 Jan 2024 | 14.90 | 16.10 | 14.69 | 16.04 | 16.04 | 4,176,600 |
24 Jan 2024 | 14.27 | 14.97 | 14.25 | 14.78 | 14.78 | 3,993,000 |
23 Jan 2024 | 13.69 | 14.25 | 13.29 | 14.15 | 14.15 | 3,551,000 |
22 Jan 2024 | 14.55 | 14.85 | 13.73 | 13.73 | 13.73 | 2,156,300 |
19 Jan 2024 | 15.05 | 15.29 | 14.81 | 14.81 | 14.81 | 1,764,445 |
18 Jan 2024 | 15.32 | 15.52 | 14.72 | 15.52 | 15.52 | 2,332,472 |
17 Jan 2024 | 15.89 | 15.91 | 15.30 | 15.71 | 15.71 | 2,199,900 |
16 Jan 2024 | 16.06 | 16.13 | 15.50 | 16.13 | 16.13 | 1,918,900 |
15 Jan 2024 | 15.90 | 16.06 | 15.81 | 15.94 | 15.94 | 1,336,898 |
12 Jan 2024 | 15.92 | 16.09 | 15.82 | 15.90 | 15.90 | 1,196,500 |
11 Jan 2024 | 16.11 | 16.20 | 15.81 | 15.94 | 15.94 | 1,941,934 |
10 Jan 2024 | 16.04 | 16.14 | 15.74 | 15.94 | 15.94 | 1,047,054 |
09 Jan 2024 | 16.01 | 16.25 | 15.90 | 16.07 | 16.07 | 1,697,600 |
08 Jan 2024 | 16.11 | 16.40 | 15.85 | 15.89 | 15.89 | 1,419,100 |
05 Jan 2024 | 16.44 | 16.58 | 16.06 | 16.19 | 16.19 | 1,430,300 |
04 Jan 2024 | 16.07 | 16.46 | 16.07 | 16.32 | 16.32 | 1,677,200 |
03 Jan 2024 | 16.41 | 16.51 | 15.99 | 16.07 | 16.07 | 1,285,800 |
02 Jan 2024 | 16.31 | 16.54 | 16.06 | 16.51 | 16.51 | 2,094,500 |
29 Dec 2023 | 15.68 | 16.12 | 15.60 | 16.07 | 16.07 | 2,562,600 |
28 Dec 2023 | 16.49 | 16.49 | 15.61 | 15.62 | 15.62 | 3,330,800 |
27 Dec 2023 | 15.93 | 16.74 | 15.39 | 16.61 | 16.61 | 3,662,700 |
26 Dec 2023 | 15.98 | 15.99 | 15.48 | 15.98 | 15.98 | 3,440,172 |
25 Dec 2023 | 16.11 | 16.41 | 15.75 | 15.96 | 15.96 | 3,750,559 |
22 Dec 2023 | 17.25 | 18.12 | 16.10 | 16.34 | 16.34 | 5,761,402 |
21 Dec 2023 | 16.50 | 16.92 | 16.10 | 16.92 | 16.92 | 2,068,500 |
20 Dec 2023 | 16.54 | 16.68 | 16.34 | 16.49 | 16.49 | 831,500 |
19 Dec 2023 | 16.55 | 16.55 | 16.10 | 16.44 | 16.44 | 970,000 |
18 Dec 2023 | 16.58 | 16.73 | 16.29 | 16.39 | 16.39 | 1,258,200 |
15 Dec 2023 | 16.46 | 16.65 | 16.31 | 16.54 | 16.54 | 1,073,000 |
14 Dec 2023 | 16.34 | 16.62 | 16.34 | 16.48 | 16.48 | 1,207,100 |
13 Dec 2023 | 16.36 | 16.60 | 16.26 | 16.34 | 16.34 | 1,155,000 |
12 Dec 2023 | 16.63 | 16.64 | 16.14 | 16.64 | 16.64 | 2,067,200 |
11 Dec 2023 | 16.35 | 16.77 | 16.00 | 16.77 | 16.77 | 2,841,200 |
08 Dec 2023 | 17.12 | 17.12 | 16.31 | 16.96 | 16.96 | 2,654,700 |
07 Dec 2023 | 17.08 | 17.51 | 16.88 | 17.04 | 17.04 | 1,620,201 |
06 Dec 2023 | 17.10 | 17.56 | 17.08 | 17.15 | 17.15 | 1,726,088 |
05 Dec 2023 | 15.77 | 17.65 | 15.77 | 17.16 | 17.16 | 1,720,400 |
04 Dec 2023 | 17.43 | 17.80 | 17.42 | 17.52 | 17.52 | 1,736,100 |
01 Dec 2023 | 17.62 | 17.83 | 17.48 | 17.50 | 17.50 | 1,472,300 |
30 Nov 2023 | 17.69 | 17.77 | 17.43 | 17.59 | 17.59 | 1,589,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |