Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.66 | 16.84 | 16.72 | 16.76 | 16.76 | 665,992 |
17 May 2024 | 16.66 | 16.76 | 16.61 | 16.74 | 16.74 | 686,140 |
16 May 2024 | 16.58 | 16.76 | 16.55 | 16.72 | 16.72 | 36,995 |
15 May 2024 | 16.59 | 16.70 | 16.55 | 16.67 | 16.67 | 9,612 |
14 May 2024 | 16.69 | 16.77 | 16.55 | 16.66 | 16.66 | 1,060,240 |
13 May 2024 | 16.58 | 16.76 | 16.48 | 16.74 | 16.74 | 1,903,558 |
10 May 2024 | 16.78 | 16.83 | 16.50 | 16.68 | 16.68 | 64,422 |
09 May 2024 | 16.65 | 16.84 | 16.60 | 16.75 | 16.75 | 423,984 |
08 May 2024 | 16.62 | 16.81 | 16.66 | 16.71 | 16.71 | 153,928 |
07 May 2024 | 16.50 | 16.75 | 16.55 | 16.71 | 16.71 | 83,663 |
03 May 2024 | 16.37 | 16.63 | 16.42 | 16.53 | 16.53 | 14,561 |
02 May 2024 | 16.00 | 16.62 | 16.10 | 16.39 | 16.39 | 64,724 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.06 | 16.16 | 15.95 | 16.01 | 16.01 | 81,830 |
29 Apr 2024 | 15.81 | 16.02 | 15.74 | 15.74 | 15.74 | 17,668 |
26 Apr 2024 | 15.73 | 15.82 | 15.69 | 15.81 | 15.81 | 192,216 |
25 Apr 2024 | 15.60 | 15.80 | 15.56 | 15.62 | 15.62 | 582,168 |
24 Apr 2024 | 15.69 | 15.68 | 15.38 | 15.54 | 15.54 | 468,475 |
23 Apr 2024 | 15.45 | 15.76 | 15.34 | 15.66 | 15.66 | 234,682 |
22 Apr 2024 | 15.58 | 15.60 | 15.42 | 15.44 | 15.44 | 492,070 |
19 Apr 2024 | 15.46 | 15.60 | 15.40 | 15.55 | 15.55 | 90,579 |
18 Apr 2024 | 15.31 | 15.58 | 15.27 | 15.53 | 15.53 | 1,321,183 |
17 Apr 2024 | 15.22 | 15.48 | 15.23 | 15.33 | 15.33 | 261,037 |
16 Apr 2024 | 15.07 | 15.23 | 15.05 | 15.21 | 15.21 | 2,266,262 |
15 Apr 2024 | 15.35 | 15.48 | 15.24 | 15.30 | 15.30 | 134,837 |
12 Apr 2024 | 15.42 | 15.56 | 15.35 | 15.39 | 15.39 | 162,263 |
11 Apr 2024 | 15.30 | 15.45 | 15.26 | 15.36 | 15.36 | 215,731 |
10 Apr 2024 | 15.67 | 15.80 | 15.31 | 15.50 | 15.50 | 342,679 |
09 Apr 2024 | 15.63 | 15.74 | 15.58 | 15.61 | 15.61 | 199,728 |
08 Apr 2024 | 15.47 | 15.77 | 15.23 | 15.56 | 15.56 | 505,686 |
05 Apr 2024 | 15.38 | 15.55 | 15.20 | 15.34 | 15.34 | 202,978 |
04 Apr 2024 | 15.64 | 15.66 | 15.51 | 15.55 | 15.55 | 212,213 |
03 Apr 2024 | 15.67 | 15.69 | 15.52 | 15.62 | 15.62 | 200,839 |
02 Apr 2024 | 15.56 | 15.95 | 15.60 | 15.74 | 15.74 | 1,180,487 |
28 Mar 2024 | 15.83 | 15.83 | 15.67 | 15.78 | 15.78 | 189,261 |
27 Mar 2024 | 15.94 | 15.98 | 15.81 | 15.88 | 15.88 | 141,041 |
26 Mar 2024 | 15.90 | 15.99 | 15.78 | 15.93 | 15.93 | 100,163 |
25 Mar 2024 | 16.05 | 16.24 | 15.90 | 15.94 | 15.94 | 145,069 |
22 Mar 2024 | 15.97 | 16.24 | 15.99 | 16.13 | 16.13 | 269,914 |
21 Mar 2024 | 16.00 | 16.10 | 15.79 | 16.01 | 16.01 | 263,063 |
20 Mar 2024 | 15.45 | 15.91 | 15.41 | 15.65 | 15.65 | 2,454,685 |
19 Mar 2024 | 15.51 | 15.65 | 15.40 | 15.48 | 15.48 | 621,270 |
18 Mar 2024 | 15.41 | 15.58 | 15.41 | 15.52 | 15.52 | 288,183 |
15 Mar 2024 | 15.51 | 15.73 | 15.19 | 15.28 | 15.28 | 869,800 |
14 Mar 2024 | 15.83 | 15.90 | 15.52 | 15.55 | 15.55 | 1,332,871 |
13 Mar 2024 | 15.95 | 15.99 | 15.81 | 15.86 | 15.86 | 222,393 |
12 Mar 2024 | 15.73 | 16.03 | 15.74 | 15.99 | 15.99 | 220,835 |
11 Mar 2024 | 15.70 | 15.75 | 15.61 | 15.75 | 15.75 | 354,379 |
08 Mar 2024 | 15.71 | 15.86 | 15.74 | 15.77 | 15.77 | 2,980,279 |
07 Mar 2024 | 15.40 | 15.84 | 15.44 | 15.63 | 15.63 | 312,895 |
06 Mar 2024 | 15.57 | 15.63 | 15.50 | 15.57 | 15.57 | 2,513,691 |
05 Mar 2024 | 15.53 | 15.60 | 15.44 | 15.59 | 15.59 | 770,444 |
04 Mar 2024 | 15.73 | 15.78 | 15.45 | 15.60 | 15.60 | 201,279 |
01 Mar 2024 | 15.78 | 15.94 | 15.65 | 15.76 | 15.76 | 4,658,902 |
29 Feb 2024 | 15.40 | 16.42 | 15.31 | 15.79 | 15.79 | 1,501,493 |
28 Feb 2024 | 15.74 | 15.71 | 15.39 | 15.66 | 15.66 | 139,237 |
27 Feb 2024 | 15.60 | 15.75 | 15.56 | 15.62 | 15.62 | 288,080 |
26 Feb 2024 | 15.56 | 15.59 | 15.49 | 15.57 | 15.57 | 766,691 |
23 Feb 2024 | 15.40 | 15.61 | 15.34 | 15.45 | 15.45 | 212,278 |
22 Feb 2024 | 15.53 | 15.61 | 15.40 | 15.49 | 15.49 | 340,765 |
21 Feb 2024 | 15.47 | 15.55 | 15.40 | 15.52 | 15.52 | 964,742 |
20 Feb 2024 | 15.38 | 15.45 | 15.29 | 15.42 | 15.42 | 144,817 |
19 Feb 2024 | 15.25 | 15.40 | 15.19 | 15.32 | 15.32 | 279,961 |
16 Feb 2024 | 15.40 | 15.49 | 15.20 | 15.30 | 15.30 | 228,060 |
15 Feb 2024 | 15.32 | 15.41 | 15.31 | 15.37 | 15.37 | 146,981 |
14 Feb 2024 | 15.24 | 15.39 | 15.22 | 15.25 | 15.25 | 125,249 |
13 Feb 2024 | 15.58 | 15.57 | 15.10 | 15.21 | 15.21 | 280,818 |
12 Feb 2024 | 15.39 | 15.59 | 15.37 | 15.53 | 15.53 | 284,765 |
09 Feb 2024 | 15.50 | 15.53 | 15.29 | 15.34 | 15.34 | 818,939 |
08 Feb 2024 | 15.82 | 15.84 | 15.48 | 15.62 | 15.62 | 274,443 |
07 Feb 2024 | 16.17 | 16.11 | 15.83 | 15.89 | 15.89 | 36,355 |
06 Feb 2024 | 16.12 | 16.12 | 15.97 | 16.09 | 16.09 | 181,852 |
05 Feb 2024 | 16.00 | 16.16 | 15.99 | 16.10 | 16.10 | 257,757 |
02 Feb 2024 | 16.01 | 16.14 | 16.00 | 16.08 | 16.08 | 1,839,479 |
01 Feb 2024 | 15.98 | 16.10 | 15.84 | 16.01 | 16.01 | 1,170,543 |
31 Jan 2024 | 15.98 | 16.07 | 15.88 | 16.01 | 16.01 | 202,171 |
30 Jan 2024 | 16.06 | 16.21 | 15.82 | 15.97 | 15.97 | 227,013 |
29 Jan 2024 | 16.21 | 16.23 | 16.03 | 16.07 | 16.07 | 228,157 |
26 Jan 2024 | 16.22 | 16.32 | 16.22 | 16.27 | 16.27 | 1,523,803 |
25 Jan 2024 | 16.10 | 16.50 | 15.95 | 16.42 | 16.42 | 238,226 |
24 Jan 2024 | 16.18 | 16.26 | 16.06 | 16.19 | 16.19 | 227,073 |
23 Jan 2024 | 16.47 | 16.48 | 16.18 | 16.18 | 16.18 | 297,827 |
22 Jan 2024 | 16.15 | 16.44 | 16.11 | 16.28 | 16.28 | 1,611,119 |
19 Jan 2024 | 16.07 | 16.23 | 16.02 | 16.12 | 16.12 | 226,300 |
18 Jan 2024 | 16.18 | 16.21 | 16.01 | 16.09 | 16.09 | 225,988 |
17 Jan 2024 | 16.38 | 16.39 | 15.91 | 16.11 | 16.11 | 1,582,999 |
16 Jan 2024 | 16.74 | 16.75 | 16.49 | 16.55 | 16.55 | 307,491 |
15 Jan 2024 | 16.70 | 16.81 | 16.64 | 16.75 | 16.75 | 133,784 |
12 Jan 2024 | 16.36 | 16.68 | 16.33 | 16.63 | 16.63 | 2,538,977 |
11 Jan 2024 | 16.30 | 16.31 | 16.13 | 16.26 | 16.26 | 336,360 |
10 Jan 2024 | 16.29 | 16.42 | 16.18 | 16.31 | 16.31 | 568,961 |
09 Jan 2024 | 16.19 | 16.29 | 16.07 | 16.25 | 16.25 | 597,557 |
08 Jan 2024 | 16.14 | 16.25 | 16.06 | 16.17 | 16.17 | 135,696 |
05 Jan 2024 | 16.45 | 16.47 | 16.04 | 16.11 | 16.11 | 1,343,662 |
04 Jan 2024 | 16.45 | 16.52 | 16.34 | 16.50 | 16.50 | 345,622 |
03 Jan 2024 | 16.46 | 16.50 | 16.26 | 16.34 | 16.34 | 641,312 |
02 Jan 2024 | 16.57 | 16.70 | 16.42 | 16.47 | 16.47 | 1,297,031 |
29 Dec 2023 | 16.64 | 16.73 | 16.56 | 16.57 | 16.57 | 110,319 |
28 Dec 2023 | 16.70 | 16.72 | 16.60 | 16.62 | 16.62 | 165,642 |
27 Dec 2023 | 16.69 | 16.82 | 16.58 | 16.74 | 16.74 | 100,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |