Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.84 | 16.05 | 15.60 | 15.98 | 15.98 | 991,761 |
25 Apr 2024 | 15.66 | 16.16 | 15.42 | 15.68 | 15.68 | 895,135 |
24 Apr 2024 | 16.26 | 16.29 | 16.00 | 16.02 | 16.02 | 4,066,081 |
23 Apr 2024 | 16.12 | 16.36 | 16.00 | 16.12 | 16.12 | 538,503 |
22 Apr 2024 | 15.90 | 16.16 | 15.66 | 16.10 | 16.10 | 526,408 |
19 Apr 2024 | 15.65 | 15.81 | 15.55 | 15.74 | 15.74 | 441,905 |
18 Apr 2024 | 15.57 | 15.77 | 15.51 | 15.75 | 15.75 | 878,223 |
17 Apr 2024 | 15.48 | 15.77 | 15.51 | 15.65 | 15.65 | 755,622 |
16 Apr 2024 | 15.50 | 15.81 | 15.49 | 15.56 | 15.56 | 1,152,358 |
15 Apr 2024 | 15.73 | 15.97 | 15.48 | 15.71 | 15.71 | 1,217,565 |
12 Apr 2024 | 15.99 | 16.01 | 15.70 | 15.89 | 15.89 | 2,269,084 |
11 Apr 2024 | 16.03 | 16.20 | 15.68 | 15.78 | 15.78 | 662,608 |
10 Apr 2024 | 16.09 | 16.34 | 15.85 | 16.10 | 16.10 | 456,698 |
09 Apr 2024 | 15.97 | 16.08 | 15.86 | 16.01 | 16.01 | 598,751 |
08 Apr 2024 | 15.70 | 16.01 | 15.54 | 15.93 | 15.93 | 5,785,018 |
05 Apr 2024 | 15.51 | 15.77 | 15.34 | 15.63 | 15.63 | 1,631,328 |
04 Apr 2024 | 15.84 | 16.06 | 15.46 | 15.55 | 15.55 | 1,670,582 |
03 Apr 2024 | 15.97 | 16.07 | 15.85 | 15.98 | 15.98 | 523,176 |
02 Apr 2024 | 15.95 | 15.97 | 15.85 | 15.93 | 15.93 | 850,905 |
28 Mar 2024 | 16.13 | 16.19 | 15.83 | 15.84 | 15.84 | 743,473 |
27 Mar 2024 | 16.03 | 16.18 | 15.77 | 16.03 | 16.03 | 380,165 |
26 Mar 2024 | 16.19 | 16.00 | 15.26 | 15.89 | 15.89 | 871,578 |
25 Mar 2024 | 16.30 | 16.12 | 15.93 | 16.01 | 16.01 | 331,890 |
22 Mar 2024 | 15.98 | 16.25 | 15.93 | 16.08 | 16.08 | 7,884,990 |
21 Mar 2024 | 15.96 | 16.02 | 15.63 | 15.90 | 15.90 | 376,616 |
20 Mar 2024 | 15.74 | 15.76 | 15.58 | 15.72 | 15.72 | 499,589 |
19 Mar 2024 | 15.55 | 15.85 | 15.60 | 15.76 | 15.76 | 411,696 |
18 Mar 2024 | 15.71 | 15.82 | 15.56 | 15.69 | 15.69 | 822,228 |
15 Mar 2024 | 15.71 | 15.90 | 15.61 | 15.72 | 15.72 | 788,908 |
14 Mar 2024 | 15.84 | 15.98 | 15.73 | 15.79 | 15.79 | 585,119 |
13 Mar 2024 | 15.93 | 15.97 | 15.73 | 15.82 | 15.82 | 593,476 |
12 Mar 2024 | 15.55 | 15.90 | 15.39 | 15.85 | 15.85 | 524,494 |
11 Mar 2024 | 15.60 | 15.57 | 15.27 | 15.44 | 15.44 | 323,172 |
08 Mar 2024 | 15.77 | 15.70 | 15.38 | 15.42 | 15.42 | 980,804 |
07 Mar 2024 | 15.45 | 15.83 | 15.40 | 15.59 | 15.59 | 2,076,122 |
06 Mar 2024 | 15.74 | 15.86 | 15.61 | 15.74 | 15.74 | 1,382,820 |
05 Mar 2024 | 15.40 | 15.86 | 15.36 | 15.72 | 15.72 | 500,120 |
04 Mar 2024 | 15.22 | 15.54 | 15.30 | 15.45 | 15.45 | 438,533 |
01 Mar 2024 | 15.60 | 15.65 | 15.28 | 15.33 | 15.33 | 918,501 |
29 Feb 2024 | 15.81 | 15.89 | 15.48 | 15.55 | 15.55 | 1,085,127 |
28 Feb 2024 | 15.94 | 16.08 | 15.63 | 15.70 | 15.70 | 1,696,086 |
27 Feb 2024 | 15.55 | 15.97 | 15.65 | 15.96 | 15.96 | 1,034,870 |
26 Feb 2024 | 15.73 | 16.51 | 15.74 | 15.76 | 15.76 | 889,790 |
23 Feb 2024 | 16.12 | 16.44 | 16.16 | 16.42 | 16.42 | 1,225,464 |
22 Feb 2024 | 16.48 | 16.58 | 16.20 | 16.38 | 16.38 | 1,074,857 |
21 Feb 2024 | 16.10 | 16.66 | 15.61 | 16.51 | 16.51 | 2,031,312 |
20 Feb 2024 | 15.33 | 15.87 | 15.23 | 15.79 | 15.79 | 972,670 |
19 Feb 2024 | 15.11 | 15.36 | 15.11 | 15.35 | 15.35 | 585,421 |
16 Feb 2024 | 15.13 | 15.24 | 15.00 | 15.20 | 15.20 | 970,250 |
15 Feb 2024 | 15.00 | 15.13 | 14.90 | 15.07 | 15.07 | 491,183 |
14 Feb 2024 | 15.05 | 15.16 | 14.88 | 15.00 | 15.00 | 658,446 |
13 Feb 2024 | 15.17 | 15.26 | 14.90 | 14.96 | 14.96 | 404,440 |
12 Feb 2024 | 14.94 | 15.18 | 14.94 | 15.12 | 15.12 | 445,595 |
09 Feb 2024 | 15.18 | 15.30 | 14.88 | 14.98 | 14.98 | 735,963 |
08 Feb 2024 | 15.22 | 15.34 | 14.99 | 15.20 | 15.20 | 790,469 |
07 Feb 2024 | 15.65 | 15.88 | 15.23 | 15.26 | 15.26 | 1,551,659 |
06 Feb 2024 | 15.74 | 15.95 | 15.67 | 15.73 | 15.73 | 735,266 |
05 Feb 2024 | 15.90 | 16.10 | 15.85 | 15.86 | 15.86 | 521,601 |
02 Feb 2024 | 15.67 | 16.02 | 15.62 | 15.99 | 15.99 | 383,629 |
01 Feb 2024 | 15.62 | 15.89 | 15.64 | 15.66 | 15.66 | 743,905 |
31 Jan 2024 | 16.00 | 15.95 | 15.68 | 15.80 | 15.80 | 510,874 |
30 Jan 2024 | 15.85 | 15.99 | 15.56 | 15.77 | 15.77 | 772,473 |
29 Jan 2024 | 16.10 | 16.19 | 15.81 | 15.92 | 15.92 | 3,422,120 |
26 Jan 2024 | 15.99 | 16.34 | 15.90 | 16.25 | 16.25 | 2,580,927 |
25 Jan 2024 | 15.86 | 16.07 | 15.85 | 15.96 | 15.96 | 422,193 |
24 Jan 2024 | 15.87 | 15.94 | 15.63 | 15.81 | 15.81 | 454,727 |
23 Jan 2024 | 16.14 | 16.03 | 15.68 | 15.74 | 15.74 | 3,881,409 |
22 Jan 2024 | 16.04 | 15.99 | 15.65 | 15.98 | 15.98 | 4,046,341 |
19 Jan 2024 | 16.16 | 16.35 | 15.53 | 15.61 | 15.61 | 2,195,726 |
18 Jan 2024 | 16.35 | 16.47 | 16.23 | 16.30 | 16.30 | 996,438 |
17 Jan 2024 | 16.30 | 16.55 | 16.08 | 16.35 | 16.35 | 2,501,820 |
16 Jan 2024 | 16.15 | 16.73 | 16.45 | 16.48 | 16.48 | 1,648,008 |
15 Jan 2024 | 16.58 | 16.68 | 16.39 | 16.60 | 16.60 | 2,750,801 |
12 Jan 2024 | 16.52 | 16.51 | 16.24 | 16.43 | 16.43 | 410,120 |
11 Jan 2024 | 16.71 | 16.70 | 16.34 | 16.36 | 16.36 | 2,469,742 |
10 Jan 2024 | 16.65 | 16.74 | 16.44 | 16.48 | 16.48 | 390,993 |
09 Jan 2024 | 16.52 | 16.82 | 16.59 | 16.64 | 16.64 | 542,956 |
08 Jan 2024 | 16.50 | 16.73 | 16.51 | 16.72 | 16.72 | 359,925 |
05 Jan 2024 | 16.69 | 16.79 | 16.59 | 16.71 | 16.71 | 1,873,918 |
04 Jan 2024 | 16.50 | 16.79 | 16.50 | 16.78 | 16.78 | 314,859 |
03 Jan 2024 | 16.75 | 16.85 | 16.54 | 16.60 | 16.60 | 328,195 |
02 Jan 2024 | 16.57 | 16.87 | 16.47 | 16.78 | 16.78 | 1,694,425 |
29 Dec 2023 | 16.36 | 16.67 | 16.47 | 16.58 | 16.58 | 375,612 |
28 Dec 2023 | 16.75 | 16.65 | 16.55 | 16.56 | 16.56 | 323,723 |
27 Dec 2023 | 16.20 | 16.72 | 16.50 | 16.61 | 16.61 | 249,685 |
22 Dec 2023 | 16.75 | 16.68 | 16.45 | 16.54 | 16.54 | 183,475 |
21 Dec 2023 | 16.70 | 16.81 | 16.47 | 16.56 | 16.56 | 1,071,773 |
20 Dec 2023 | 16.61 | 16.74 | 16.44 | 16.68 | 16.68 | 526,299 |
19 Dec 2023 | 16.28 | 16.54 | 16.13 | 16.52 | 16.52 | 1,855,899 |
18 Dec 2023 | 16.22 | 16.39 | 16.13 | 16.23 | 16.23 | 955,308 |
15 Dec 2023 | 16.38 | 17.90 | 16.21 | 16.23 | 16.23 | 1,602,159 |
14 Dec 2023 | 16.85 | 16.49 | 16.02 | 16.33 | 16.33 | 1,125,210 |
13 Dec 2023 | 17.00 | 17.14 | 16.10 | 16.14 | 16.14 | 2,253,762 |
12 Dec 2023 | 17.40 | 17.36 | 17.03 | 17.08 | 17.08 | 560,016 |
11 Dec 2023 | 17.18 | 17.33 | 17.08 | 17.32 | 17.32 | 7,952,576 |
08 Dec 2023 | 17.00 | 17.34 | 17.11 | 17.19 | 17.19 | 458,558 |
07 Dec 2023 | 17.42 | 17.32 | 17.05 | 17.20 | 17.20 | 914,107 |
06 Dec 2023 | 17.40 | 17.44 | 17.11 | 17.15 | 17.15 | 452,974 |
05 Dec 2023 | 17.22 | 17.38 | 17.10 | 17.30 | 17.30 | 458,740 |
04 Dec 2023 | 17.45 | 17.45 | 17.14 | 17.20 | 17.20 | 1,805,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |