Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.80 | 15.94 | 15.77 | 15.84 | 15.84 | 1,226,287 |
06 May 2024 | 15.64 | 15.90 | 15.62 | 15.74 | 15.74 | 855,188 |
03 May 2024 | 15.57 | 15.72 | 15.53 | 15.62 | 15.62 | 951,470 |
02 May 2024 | 15.79 | 15.87 | 15.53 | 15.53 | 15.53 | 2,475,902 |
30 Apr 2024 | 15.91 | 15.98 | 15.77 | 15.79 | 15.79 | 1,529,568 |
29 Apr 2024 | 15.94 | 16.03 | 15.88 | 15.89 | 15.89 | 776,080 |
26 Apr 2024 | 15.79 | 16.04 | 15.75 | 15.92 | 15.92 | 1,710,433 |
25 Apr 2024 | 15.68 | 15.77 | 15.42 | 15.69 | 15.69 | 3,038,949 |
24 Apr 2024 | 16.14 | 16.30 | 15.99 | 16.06 | 16.06 | 1,831,157 |
23 Apr 2024 | 16.15 | 16.39 | 16.06 | 16.14 | 16.14 | 1,786,245 |
22 Apr 2024 | 15.90 | 16.17 | 15.90 | 16.10 | 16.10 | 1,588,958 |
19 Apr 2024 | 15.69 | 15.77 | 15.55 | 15.76 | 15.76 | 1,171,252 |
18 Apr 2024 | 15.60 | 15.77 | 15.50 | 15.72 | 15.72 | 1,290,391 |
17 Apr 2024 | 15.59 | 15.77 | 15.56 | 15.61 | 15.61 | 1,764,501 |
16 Apr 2024 | 15.60 | 15.73 | 15.49 | 15.61 | 15.61 | 1,841,885 |
15 Apr 2024 | 15.89 | 15.90 | 15.46 | 15.71 | 15.71 | 1,656,654 |
12 Apr 2024 | 15.85 | 16.02 | 15.83 | 15.85 | 15.85 | 1,185,149 |
11 Apr 2024 | 16.05 | 16.11 | 15.68 | 15.80 | 15.80 | 1,317,506 |
10 Apr 2024 | 16.07 | 16.29 | 16.06 | 16.10 | 16.10 | 1,565,480 |
09 Apr 2024 | 15.95 | 16.08 | 15.89 | 15.95 | 15.95 | 1,191,277 |
08 Apr 2024 | 15.63 | 16.02 | 15.63 | 15.96 | 15.96 | 1,836,146 |
05 Apr 2024 | 15.43 | 15.78 | 15.38 | 15.64 | 15.64 | 1,957,284 |
04 Apr 2024 | 15.86 | 15.90 | 15.44 | 15.51 | 15.51 | 1,747,557 |
03 Apr 2024 | 15.96 | 16.08 | 15.84 | 15.95 | 15.95 | 1,766,775 |
02 Apr 2024 | 15.88 | 15.98 | 15.84 | 15.97 | 15.97 | 2,027,664 |
28 Mar 2024 | 16.11 | 16.17 | 15.82 | 15.88 | 15.88 | 1,984,097 |
27 Mar 2024 | 15.91 | 16.19 | 15.91 | 16.09 | 16.09 | 1,283,837 |
26 Mar 2024 | 15.96 | 16.03 | 15.27 | 15.86 | 15.86 | 3,023,717 |
25 Mar 2024 | 16.08 | 16.11 | 15.93 | 15.99 | 15.99 | 1,148,373 |
22 Mar 2024 | 15.97 | 16.25 | 15.97 | 16.07 | 16.07 | 1,470,084 |
21 Mar 2024 | 15.78 | 16.03 | 15.78 | 15.93 | 15.93 | 1,334,206 |
20 Mar 2024 | 15.70 | 15.74 | 15.57 | 15.72 | 15.72 | 833,705 |
19 Mar 2024 | 15.77 | 15.85 | 15.61 | 15.76 | 15.76 | 1,214,695 |
18 Mar 2024 | 15.73 | 15.82 | 15.55 | 15.69 | 15.69 | 1,444,371 |
15 Mar 2024 | 15.75 | 15.84 | 15.60 | 15.70 | 15.70 | 2,749,193 |
14 Mar 2024 | 15.84 | 15.99 | 15.72 | 15.81 | 15.81 | 1,384,975 |
13 Mar 2024 | 15.88 | 15.97 | 15.77 | 15.82 | 15.82 | 1,138,549 |
12 Mar 2024 | 15.55 | 15.93 | 15.52 | 15.82 | 15.82 | 1,893,916 |
11 Mar 2024 | 15.37 | 15.59 | 15.31 | 15.48 | 15.48 | 1,771,305 |
08 Mar 2024 | 15.61 | 15.67 | 15.38 | 15.38 | 15.38 | 2,172,770 |
07 Mar 2024 | 15.49 | 15.76 | 15.48 | 15.57 | 15.57 | 2,104,798 |
06 Mar 2024 | 15.72 | 15.88 | 15.68 | 15.73 | 15.73 | 1,395,361 |
05 Mar 2024 | 15.37 | 15.87 | 15.37 | 15.71 | 15.71 | 1,637,949 |
04 Mar 2024 | 15.31 | 15.55 | 15.30 | 15.43 | 15.43 | 1,547,543 |
01 Mar 2024 | 15.53 | 15.61 | 15.27 | 15.35 | 15.35 | 1,988,816 |
29 Feb 2024 | 15.63 | 15.70 | 15.48 | 15.53 | 15.53 | 3,271,955 |
28 Feb 2024 | 15.97 | 16.10 | 15.63 | 15.68 | 15.68 | 1,878,010 |
27 Feb 2024 | 15.75 | 15.98 | 15.74 | 15.94 | 15.94 | 1,020,699 |
26 Feb 2024 | 16.30 | 16.34 | 15.74 | 15.78 | 15.78 | 2,560,047 |
23 Feb 2024 | 16.30 | 16.47 | 16.13 | 16.42 | 16.42 | 2,007,536 |
22 Feb 2024 | 16.40 | 16.55 | 16.19 | 16.29 | 16.29 | 2,446,410 |
21 Feb 2024 | 16.11 | 16.65 | 15.98 | 16.48 | 16.48 | 5,043,448 |
20 Feb 2024 | 15.51 | 15.88 | 15.45 | 15.70 | 15.70 | 2,982,533 |
19 Feb 2024 | 15.19 | 15.36 | 15.11 | 15.33 | 15.33 | 1,813,329 |
16 Feb 2024 | 15.15 | 15.23 | 15.00 | 15.21 | 15.21 | 1,602,034 |
15 Feb 2024 | 14.98 | 15.13 | 14.91 | 15.10 | 15.10 | 1,496,836 |
14 Feb 2024 | 14.98 | 15.16 | 14.97 | 14.97 | 14.97 | 1,258,684 |
13 Feb 2024 | 15.20 | 15.22 | 14.89 | 14.97 | 14.97 | 1,531,126 |
12 Feb 2024 | 14.95 | 15.18 | 14.92 | 15.15 | 15.15 | 973,102 |
09 Feb 2024 | 15.00 | 15.15 | 14.89 | 14.94 | 14.94 | 1,734,325 |
08 Feb 2024 | 15.24 | 15.29 | 14.98 | 15.20 | 15.20 | 1,913,788 |
07 Feb 2024 | 15.75 | 15.79 | 15.23 | 15.23 | 15.23 | 2,607,560 |
06 Feb 2024 | 15.81 | 15.95 | 15.65 | 15.78 | 15.78 | 1,830,348 |
05 Feb 2024 | 15.95 | 16.10 | 15.84 | 15.85 | 15.85 | 993,722 |
02 Feb 2024 | 15.73 | 16.02 | 15.73 | 15.93 | 15.93 | 1,206,845 |
01 Feb 2024 | 15.76 | 15.90 | 15.63 | 15.72 | 15.72 | 1,271,072 |
31 Jan 2024 | 15.85 | 15.93 | 15.77 | 15.82 | 15.82 | 1,548,635 |
30 Jan 2024 | 15.85 | 15.90 | 15.52 | 15.77 | 15.77 | 1,710,552 |
29 Jan 2024 | 16.15 | 16.19 | 15.80 | 15.90 | 15.90 | 1,480,689 |
26 Jan 2024 | 16.06 | 16.35 | 16.06 | 16.15 | 16.15 | 1,740,150 |
25 Jan 2024 | 15.89 | 16.07 | 15.85 | 15.99 | 15.99 | 1,291,624 |
24 Jan 2024 | 15.88 | 15.90 | 15.63 | 15.86 | 15.86 | 1,403,194 |
23 Jan 2024 | 15.90 | 15.94 | 15.68 | 15.73 | 15.73 | 1,400,339 |
22 Jan 2024 | 15.70 | 15.99 | 15.66 | 15.92 | 15.92 | 2,033,967 |
19 Jan 2024 | 16.30 | 16.35 | 15.53 | 15.61 | 15.61 | 2,549,707 |
18 Jan 2024 | 16.33 | 16.47 | 16.26 | 16.28 | 16.28 | 1,495,230 |
17 Jan 2024 | 16.36 | 16.40 | 16.08 | 16.40 | 16.40 | 1,721,398 |
16 Jan 2024 | 16.57 | 16.61 | 16.45 | 16.45 | 16.45 | 1,438,524 |
15 Jan 2024 | 16.59 | 16.68 | 16.58 | 16.63 | 16.63 | 988,867 |
12 Jan 2024 | 16.41 | 16.53 | 16.31 | 16.49 | 16.49 | 1,060,122 |
11 Jan 2024 | 16.60 | 16.61 | 16.34 | 16.34 | 16.34 | 1,363,937 |
10 Jan 2024 | 16.58 | 16.60 | 16.44 | 16.49 | 16.49 | 1,232,709 |
09 Jan 2024 | 16.71 | 16.73 | 16.59 | 16.64 | 16.64 | 1,060,064 |
08 Jan 2024 | 16.65 | 16.73 | 16.50 | 16.72 | 16.72 | 900,900 |
05 Jan 2024 | 16.66 | 16.75 | 16.55 | 16.71 | 16.71 | 882,091 |
04 Jan 2024 | 16.65 | 16.79 | 16.50 | 16.79 | 16.79 | 1,394,890 |
03 Jan 2024 | 16.75 | 16.85 | 16.54 | 16.64 | 16.64 | 1,043,708 |
02 Jan 2024 | 16.64 | 16.86 | 16.64 | 16.77 | 16.77 | 840,081 |
29 Dec 2023 | 16.56 | 16.64 | 16.51 | 16.57 | 16.57 | 682,443 |
28 Dec 2023 | 16.59 | 16.65 | 16.55 | 16.57 | 16.57 | 991,406 |
27 Dec 2023 | 16.57 | 16.66 | 16.49 | 16.62 | 16.62 | 724,465 |
22 Dec 2023 | 16.53 | 16.64 | 16.51 | 16.62 | 16.62 | 719,610 |
21 Dec 2023 | 16.64 | 16.65 | 16.48 | 16.56 | 16.56 | 807,486 |
20 Dec 2023 | 16.64 | 16.74 | 16.57 | 16.70 | 16.70 | 1,104,063 |
19 Dec 2023 | 16.26 | 16.54 | 16.18 | 16.54 | 16.54 | 1,509,918 |
18 Dec 2023 | 16.22 | 16.28 | 16.12 | 16.23 | 16.23 | 1,034,638 |
15 Dec 2023 | 16.34 | 16.48 | 16.21 | 16.28 | 16.28 | 4,777,676 |
14 Dec 2023 | 16.31 | 16.50 | 16.17 | 16.31 | 16.31 | 2,322,528 |
13 Dec 2023 | 16.92 | 16.92 | 16.10 | 16.12 | 16.12 | 3,539,407 |
12 Dec 2023 | 17.33 | 17.36 | 17.03 | 17.03 | 17.03 | 1,242,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |