Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.95 | 15.99 | 15.81 | 15.91 | 15.91 | 10,643,371 |
06 May 2024 | 15.62 | 16.07 | 15.52 | 15.94 | 15.94 | 19,126,274 |
30 Apr 2024 | 15.41 | 15.71 | 15.41 | 15.46 | 15.46 | 14,243,296 |
29 Apr 2024 | 15.41 | 15.48 | 15.20 | 15.41 | 15.41 | 18,215,099 |
26 Apr 2024 | 15.10 | 15.37 | 14.98 | 15.36 | 15.36 | 19,526,532 |
25 Apr 2024 | 14.88 | 15.17 | 14.84 | 14.90 | 14.90 | 11,137,614 |
24 Apr 2024 | 15.16 | 15.17 | 14.84 | 14.90 | 14.90 | 13,887,724 |
23 Apr 2024 | 15.27 | 15.36 | 14.90 | 15.12 | 15.12 | 13,849,644 |
22 Apr 2024 | 15.38 | 15.61 | 15.29 | 15.29 | 15.29 | 13,484,554 |
19 Apr 2024 | 15.35 | 15.45 | 15.15 | 15.33 | 15.33 | 11,245,790 |
18 Apr 2024 | 15.16 | 15.66 | 15.08 | 15.42 | 15.42 | 16,282,540 |
17 Apr 2024 | 15.01 | 15.32 | 14.96 | 15.22 | 15.22 | 16,848,053 |
16 Apr 2024 | 15.45 | 15.45 | 14.70 | 14.90 | 14.90 | 24,783,520 |
15 Apr 2024 | 15.44 | 15.85 | 15.36 | 15.63 | 15.63 | 12,973,255 |
12 Apr 2024 | 15.65 | 15.69 | 15.40 | 15.42 | 15.42 | 9,455,876 |
11 Apr 2024 | 15.65 | 15.91 | 15.58 | 15.62 | 15.62 | 8,545,474 |
10 Apr 2024 | 15.88 | 16.09 | 15.65 | 15.69 | 15.69 | 8,140,747 |
09 Apr 2024 | 15.70 | 15.91 | 15.43 | 15.90 | 15.90 | 12,470,873 |
08 Apr 2024 | 16.19 | 16.23 | 15.73 | 15.73 | 15.73 | 12,933,940 |
03 Apr 2024 | 16.07 | 16.40 | 16.03 | 16.22 | 16.22 | 9,347,666 |
02 Apr 2024 | 16.32 | 16.32 | 16.05 | 16.12 | 16.12 | 10,243,930 |
01 Apr 2024 | 16.04 | 16.33 | 16.03 | 16.33 | 16.33 | 10,863,140 |
29 Mar 2024 | 15.89 | 16.07 | 15.85 | 16.11 | 16.11 | 5,260,950 |
28 Mar 2024 | 15.91 | 16.23 | 15.79 | 15.88 | 15.88 | 14,260,742 |
27 Mar 2024 | 16.13 | 16.24 | 15.97 | 16.00 | 16.00 | 10,753,000 |
26 Mar 2024 | 16.20 | 16.23 | 15.98 | 16.13 | 16.13 | 11,370,689 |
25 Mar 2024 | 16.43 | 16.60 | 16.12 | 16.13 | 16.13 | 13,151,302 |
22 Mar 2024 | 16.66 | 16.73 | 16.26 | 16.42 | 16.42 | 14,267,915 |
21 Mar 2024 | 17.12 | 17.18 | 16.73 | 16.73 | 16.73 | 13,664,980 |
20 Mar 2024 | 17.20 | 17.23 | 16.99 | 17.08 | 17.08 | 10,990,956 |
19 Mar 2024 | 17.41 | 17.71 | 17.23 | 17.24 | 17.24 | 14,064,243 |
18 Mar 2024 | 17.27 | 17.57 | 17.12 | 17.51 | 17.51 | 19,908,456 |
15 Mar 2024 | 16.90 | 17.24 | 16.78 | 17.11 | 17.11 | 15,026,376 |
14 Mar 2024 | 17.14 | 17.39 | 16.92 | 16.99 | 16.99 | 18,794,110 |
13 Mar 2024 | 16.99 | 16.99 | 16.70 | 16.83 | 16.83 | 9,394,838 |
12 Mar 2024 | 16.82 | 17.23 | 16.80 | 16.99 | 16.99 | 15,135,884 |
11 Mar 2024 | 16.85 | 16.92 | 16.65 | 16.83 | 16.83 | 14,872,014 |
08 Mar 2024 | 16.62 | 16.91 | 16.60 | 16.77 | 16.77 | 8,185,480 |
07 Mar 2024 | 16.95 | 17.01 | 16.62 | 16.65 | 16.65 | 11,676,570 |
06 Mar 2024 | 17.16 | 17.27 | 16.86 | 16.96 | 16.96 | 13,570,940 |
05 Mar 2024 | 17.17 | 17.44 | 17.03 | 17.27 | 17.27 | 16,481,390 |
04 Mar 2024 | 16.80 | 17.24 | 16.75 | 17.24 | 17.24 | 17,515,234 |
01 Mar 2024 | 16.81 | 16.84 | 16.61 | 16.81 | 16.81 | 15,671,892 |
29 Feb 2024 | 16.10 | 17.09 | 16.10 | 16.87 | 16.87 | 24,864,243 |
28 Feb 2024 | 16.49 | 16.86 | 16.28 | 16.30 | 16.30 | 21,560,204 |
27 Feb 2024 | 16.33 | 16.49 | 16.20 | 16.48 | 16.48 | 16,622,575 |
26 Feb 2024 | 16.05 | 16.43 | 15.91 | 16.28 | 16.28 | 19,430,388 |
23 Feb 2024 | 16.17 | 16.17 | 15.84 | 16.05 | 16.05 | 13,165,128 |
22 Feb 2024 | 16.15 | 16.23 | 15.97 | 16.17 | 16.17 | 12,807,081 |
21 Feb 2024 | 16.19 | 16.40 | 16.03 | 16.15 | 16.15 | 18,886,909 |
20 Feb 2024 | 15.91 | 16.48 | 15.69 | 16.38 | 16.38 | 16,389,918 |
19 Feb 2024 | 16.20 | 16.29 | 15.68 | 15.92 | 15.92 | 20,113,657 |
08 Feb 2024 | 16.30 | 16.77 | 15.82 | 15.89 | 15.89 | 29,427,178 |
07 Feb 2024 | 14.92 | 16.11 | 14.88 | 16.11 | 16.11 | 30,134,058 |
06 Feb 2024 | 13.63 | 15.00 | 13.37 | 14.92 | 14.92 | 24,180,584 |
05 Feb 2024 | 13.76 | 14.08 | 13.02 | 13.64 | 13.64 | 23,629,276 |
02 Feb 2024 | 14.59 | 14.78 | 13.60 | 13.96 | 13.96 | 17,957,052 |
01 Feb 2024 | 14.32 | 14.83 | 14.13 | 14.69 | 14.69 | 14,632,301 |
31 Jan 2024 | 14.74 | 14.86 | 14.33 | 14.34 | 14.34 | 13,558,399 |
30 Jan 2024 | 15.30 | 15.36 | 14.83 | 14.86 | 14.86 | 11,052,863 |
29 Jan 2024 | 15.62 | 15.78 | 15.38 | 15.49 | 15.49 | 11,299,223 |
26 Jan 2024 | 15.54 | 15.77 | 15.44 | 15.60 | 15.60 | 11,168,344 |
25 Jan 2024 | 15.57 | 15.73 | 15.20 | 15.59 | 15.59 | 13,221,319 |
24 Jan 2024 | 15.41 | 15.60 | 14.97 | 15.48 | 15.48 | 12,282,970 |
23 Jan 2024 | 14.98 | 15.40 | 14.86 | 15.29 | 15.29 | 12,165,567 |
22 Jan 2024 | 15.65 | 15.95 | 14.88 | 14.94 | 14.94 | 19,125,643 |
19 Jan 2024 | 16.22 | 16.58 | 15.80 | 15.91 | 15.91 | 17,713,329 |
18 Jan 2024 | 15.98 | 16.20 | 15.59 | 16.06 | 16.06 | 14,771,324 |
17 Jan 2024 | 16.39 | 16.70 | 16.10 | 16.10 | 16.10 | 9,384,652 |
16 Jan 2024 | 16.37 | 16.74 | 16.30 | 16.46 | 16.46 | 10,009,284 |
15 Jan 2024 | 16.02 | 16.52 | 15.98 | 16.40 | 16.40 | 9,291,775 |
12 Jan 2024 | 16.10 | 16.35 | 15.97 | 16.11 | 16.11 | 10,587,430 |
11 Jan 2024 | 16.58 | 16.68 | 15.65 | 16.15 | 16.15 | 25,998,623 |
10 Jan 2024 | 16.75 | 16.94 | 16.47 | 16.59 | 16.59 | 12,885,536 |
09 Jan 2024 | 16.64 | 16.89 | 16.45 | 16.75 | 16.75 | 12,758,564 |
08 Jan 2024 | 16.65 | 16.98 | 16.60 | 16.71 | 16.71 | 15,106,934 |
05 Jan 2024 | 17.15 | 17.20 | 16.66 | 16.76 | 16.76 | 19,122,286 |
04 Jan 2024 | 17.35 | 17.38 | 17.04 | 17.28 | 17.28 | 11,171,103 |
03 Jan 2024 | 17.17 | 17.59 | 17.11 | 17.35 | 17.35 | 17,908,306 |
02 Jan 2024 | 16.87 | 17.65 | 16.75 | 17.26 | 17.26 | 26,143,022 |
29 Dec 2023 | 16.75 | 17.24 | 16.75 | 17.02 | 17.02 | 15,143,975 |
28 Dec 2023 | 17.09 | 17.12 | 16.69 | 16.83 | 16.83 | 18,197,803 |
27 Dec 2023 | 16.79 | 17.12 | 16.62 | 17.05 | 17.05 | 15,694,751 |
26 Dec 2023 | 16.90 | 16.91 | 16.60 | 16.69 | 16.69 | 7,235,540 |
25 Dec 2023 | 16.76 | 16.91 | 16.42 | 16.83 | 16.83 | 12,776,198 |
22 Dec 2023 | 17.11 | 17.30 | 16.67 | 16.80 | 16.80 | 17,665,120 |
21 Dec 2023 | 17.00 | 17.12 | 16.67 | 17.11 | 17.11 | 15,199,447 |
20 Dec 2023 | 17.25 | 17.29 | 16.94 | 17.02 | 17.02 | 13,924,180 |
19 Dec 2023 | 17.40 | 17.50 | 17.00 | 17.13 | 17.13 | 23,589,669 |
18 Dec 2023 | 16.67 | 18.00 | 16.62 | 17.51 | 17.51 | 36,391,055 |
15 Dec 2023 | 17.00 | 17.10 | 16.57 | 16.77 | 16.77 | 24,363,549 |
14 Dec 2023 | 17.32 | 17.47 | 17.03 | 17.09 | 17.09 | 24,268,050 |
13 Dec 2023 | 17.08 | 17.64 | 17.06 | 17.33 | 17.33 | 35,081,989 |
12 Dec 2023 | 16.50 | 17.45 | 16.42 | 17.07 | 17.07 | 41,415,152 |
11 Dec 2023 | 15.65 | 16.72 | 15.61 | 16.51 | 16.51 | 39,668,831 |
08 Dec 2023 | 15.35 | 15.82 | 15.30 | 15.74 | 15.74 | 22,559,003 |
07 Dec 2023 | 15.50 | 15.56 | 15.23 | 15.38 | 15.38 | 15,088,126 |
06 Dec 2023 | 15.53 | 15.92 | 15.41 | 15.57 | 15.57 | 19,437,189 |
05 Dec 2023 | 15.30 | 16.00 | 15.16 | 15.58 | 15.58 | 27,134,195 |
04 Dec 2023 | 15.28 | 15.62 | 15.16 | 15.35 | 15.35 | 13,908,246 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |