Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 15.10 | 4,403,229 |
17 Apr 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 15.11 | 5,494,000 |
16 Apr 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 3,653,300 |
15 Apr 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 15.16 | 6,664,400 |
12 Apr 2024 | 15.57 | 15.57 | 15.07 | 15.17 | 15.17 | 5,316,000 |
11 Apr 2024 | 15.55 | 15.64 | 15.39 | 15.42 | 15.42 | 5,427,700 |
10 Apr 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 15.66 | 5,404,900 |
09 Apr 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 15.46 | 8,201,200 |
08 Apr 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 15.31 | 6,567,100 |
05 Apr 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 15.08 | 7,080,800 |
04 Apr 2024 | 15.53 | 15.72 | 14.88 | 15.03 | 15.03 | 19,126,600 |
03 Apr 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 15.24 | 4,367,900 |
02 Apr 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 15.28 | 5,548,700 |
01 Apr 2024 | 14.87 | 14.89 | 14.73 | 14.89 | 14.89 | 4,197,000 |
28 Mar 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 14.90 | 4,422,300 |
27 Mar 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 14.66 | 3,351,900 |
26 Mar 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 14.51 | 3,895,900 |
25 Mar 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 14.68 | 5,216,400 |
22 Mar 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 14.43 | 4,705,800 |
21 Mar 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 14.35 | 6,985,700 |
20 Mar 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 14.75 | 7,231,600 |
19 Mar 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 14.35 | 11,435,400 |
18 Mar 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 14.41 | 6,123,900 |
15 Mar 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 14.44 | 5,518,100 |
14 Mar 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 6,232,100 |
13 Mar 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 14.57 | 6,677,000 |
12 Mar 2024 | 14.64 | 14.94 | 14.56 | 14.80 | 14.80 | 10,843,800 |
11 Mar 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 14.33 | 13,773,300 |
08 Mar 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 14.48 | 30,176,300 |
07 Mar 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 16.36 | 8,085,600 |
06 Mar 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 16.37 | 9,811,100 |
05 Mar 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 16.08 | 8,778,600 |
04 Mar 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 16.16 | 5,377,200 |
01 Mar 2024 | 16.41 | 16.48 | 16.19 | 16.24 | 16.24 | 6,961,700 |
29 Feb 2024 | 16.35 | 16.37 | 15.99 | 16.17 | 16.17 | 11,963,700 |
28 Feb 2024 | 17.20 | 17.32 | 16.01 | 16.19 | 16.19 | 19,792,100 |
27 Feb 2024 | 17.20 | 17.32 | 17.04 | 17.22 | 17.22 | 4,304,100 |
26 Feb 2024 | 17.02 | 17.14 | 16.91 | 17.09 | 17.09 | 4,290,500 |
23 Feb 2024 | 16.82 | 16.95 | 16.67 | 16.79 | 16.79 | 5,920,800 |
22 Feb 2024 | 17.12 | 17.12 | 16.88 | 16.99 | 16.99 | 6,005,000 |
21 Feb 2024 | 17.22 | 17.30 | 17.04 | 17.20 | 17.20 | 5,097,000 |
20 Feb 2024 | 17.26 | 17.31 | 17.03 | 17.19 | 17.19 | 4,887,600 |
16 Feb 2024 | 17.05 | 17.24 | 17.02 | 17.18 | 17.18 | 5,222,200 |
15 Feb 2024 | 16.51 | 16.93 | 16.46 | 16.92 | 16.92 | 4,360,600 |
14 Feb 2024 | 16.55 | 16.75 | 16.41 | 16.45 | 16.45 | 5,039,100 |
13 Feb 2024 | 16.67 | 16.70 | 16.29 | 16.42 | 16.42 | 4,907,600 |
12 Feb 2024 | 16.76 | 17.02 | 16.71 | 16.77 | 16.77 | 4,817,500 |
09 Feb 2024 | 16.88 | 16.91 | 16.65 | 16.66 | 16.66 | 6,339,100 |
08 Feb 2024 | 16.96 | 17.04 | 16.74 | 16.75 | 16.75 | 9,863,800 |
07 Feb 2024 | 16.87 | 17.01 | 16.73 | 16.95 | 16.95 | 5,127,900 |
06 Feb 2024 | 16.79 | 17.10 | 16.68 | 16.71 | 16.71 | 5,176,100 |
05 Feb 2024 | 16.49 | 16.68 | 16.32 | 16.53 | 16.53 | 6,267,000 |
02 Feb 2024 | 16.77 | 16.82 | 16.46 | 16.48 | 16.48 | 6,354,500 |
01 Feb 2024 | 16.80 | 16.98 | 16.57 | 16.85 | 16.85 | 10,579,500 |
31 Jan 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 16.40 | 10,533,100 |
30 Jan 2024 | 16.28 | 16.42 | 16.21 | 16.29 | 16.29 | 7,028,100 |
29 Jan 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 16.40 | 4,348,500 |
26 Jan 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 16.29 | 6,043,200 |
25 Jan 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 15.98 | 7,443,500 |
24 Jan 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 15.35 | 5,010,800 |
23 Jan 2024 | 15.11 | 15.45 | 15.06 | 15.43 | 15.43 | 10,620,900 |
22 Jan 2024 | 15.18 | 15.23 | 15.04 | 15.10 | 15.10 | 3,511,800 |
19 Jan 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 15.17 | 5,505,200 |
18 Jan 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 15.28 | 2,651,300 |
17 Jan 2024 | 15.38 | 15.43 | 15.32 | 15.35 | 15.35 | 3,593,300 |
16 Jan 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 15.47 | 5,128,700 |
12 Jan 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 15.74 | 3,509,900 |
11 Jan 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 15.61 | 3,139,700 |
10 Jan 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 15.35 | 4,818,300 |
09 Jan 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 15.45 | 5,033,800 |
08 Jan 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 15.74 | 4,922,500 |
05 Jan 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 15.87 | 3,534,900 |
04 Jan 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 15.71 | 5,262,000 |
03 Jan 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 15.87 | 7,123,900 |
02 Jan 2024 | 15.37 | 15.51 | 15.25 | 15.32 | 15.32 | 4,971,500 |
29 Dec 2023 | 15.34 | 15.35 | 15.19 | 15.28 | 15.28 | 1,824,000 |
28 Dec 2023 | 15.38 | 15.44 | 15.31 | 15.33 | 15.33 | 5,437,900 |
27 Dec 2023 | 15.42 | 15.50 | 15.39 | 15.47 | 15.47 | 2,857,500 |
26 Dec 2023 | 15.30 | 15.51 | 15.25 | 15.49 | 15.49 | 3,914,500 |
22 Dec 2023 | 15.04 | 15.15 | 14.98 | 15.06 | 15.06 | 5,368,200 |
21 Dec 2023 | 14.92 | 15.03 | 14.76 | 14.89 | 14.89 | 4,070,000 |
20 Dec 2023 | 14.97 | 15.06 | 14.78 | 14.78 | 14.78 | 5,531,800 |
19 Dec 2023 | 14.80 | 14.93 | 14.69 | 14.90 | 14.90 | 10,617,800 |
18 Dec 2023 | 14.51 | 14.74 | 14.50 | 14.63 | 14.63 | 7,520,100 |
15 Dec 2023 | 14.44 | 14.48 | 14.16 | 14.27 | 14.27 | 8,831,500 |
14 Dec 2023 | 14.22 | 14.57 | 14.21 | 14.36 | 14.36 | 8,444,200 |
13 Dec 2023 | 13.83 | 14.05 | 13.72 | 14.02 | 14.02 | 5,447,200 |
12 Dec 2023 | 13.76 | 13.77 | 13.58 | 13.68 | 13.68 | 5,188,600 |
11 Dec 2023 | 13.93 | 13.99 | 13.87 | 13.88 | 13.88 | 5,825,100 |
08 Dec 2023 | 13.71 | 14.01 | 13.66 | 14.01 | 14.01 | 9,576,900 |
07 Dec 2023 | 13.76 | 13.91 | 13.47 | 13.62 | 13.62 | 11,221,600 |
06 Dec 2023 | 14.10 | 14.13 | 13.68 | 13.68 | 13.68 | 9,245,400 |
05 Dec 2023 | 14.12 | 14.15 | 13.97 | 14.11 | 14.11 | 6,182,100 |
04 Dec 2023 | 14.42 | 14.45 | 14.07 | 14.10 | 14.10 | 9,686,600 |
01 Dec 2023 | 14.45 | 14.75 | 14.40 | 14.53 | 14.53 | 8,894,600 |
30 Nov 2023 | 14.49 | 14.56 | 14.28 | 14.55 | 14.55 | 12,291,300 |
29 Nov 2023 | 14.52 | 14.55 | 14.27 | 14.34 | 14.34 | 5,013,000 |
28 Nov 2023 | 14.40 | 14.64 | 14.40 | 14.55 | 14.55 | 6,635,300 |
27 Nov 2023 | 14.36 | 14.40 | 14.18 | 14.27 | 14.27 | 5,234,000 |
24 Nov 2023 | 14.33 | 14.66 | 14.25 | 14.38 | 14.38 | 4,872,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |