Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.05 | 16.77 | 16.05 | 16.67 | 16.67 | 33,216,087 |
25 Apr 2024 | 16.46 | 16.65 | 16.43 | 16.47 | 16.47 | 14,329,577 |
24 Apr 2024 | 16.50 | 16.68 | 16.36 | 16.51 | 16.51 | 14,575,570 |
23 Apr 2024 | 16.66 | 16.84 | 16.23 | 16.53 | 16.53 | 25,596,295 |
22 Apr 2024 | 16.99 | 17.00 | 16.61 | 16.76 | 16.76 | 20,840,874 |
19 Apr 2024 | 16.51 | 17.02 | 16.46 | 16.99 | 16.99 | 33,875,725 |
18 Apr 2024 | 16.80 | 17.06 | 16.10 | 16.53 | 16.53 | 49,352,753 |
17 Apr 2024 | 16.85 | 17.05 | 16.58 | 16.93 | 16.93 | 24,523,152 |
16 Apr 2024 | 17.09 | 17.28 | 16.86 | 16.89 | 16.89 | 19,778,956 |
15 Apr 2024 | 16.83 | 17.33 | 16.80 | 17.17 | 17.17 | 30,780,820 |
12 Apr 2024 | 16.81 | 17.02 | 16.73 | 16.90 | 16.90 | 16,989,711 |
11 Apr 2024 | 16.55 | 16.95 | 16.53 | 16.84 | 16.84 | 18,341,175 |
10 Apr 2024 | 16.61 | 16.88 | 16.50 | 16.66 | 16.66 | 23,556,200 |
09 Apr 2024 | 16.80 | 16.94 | 16.46 | 16.61 | 16.61 | 25,436,110 |
08 Apr 2024 | 16.80 | 17.13 | 16.77 | 16.88 | 16.88 | 19,815,421 |
03 Apr 2024 | 16.91 | 17.10 | 16.72 | 16.93 | 16.93 | 19,694,345 |
02 Apr 2024 | 16.87 | 17.24 | 16.71 | 16.89 | 16.89 | 29,401,832 |
01 Apr 2024 | 16.38 | 17.25 | 16.38 | 16.84 | 16.84 | 44,421,841 |
29 Mar 2024 | 15.64 | 16.27 | 15.63 | 16.35 | 16.35 | 21,120,202 |
28 Mar 2024 | 15.51 | 15.80 | 15.44 | 15.67 | 15.67 | 13,689,574 |
27 Mar 2024 | 15.72 | 15.74 | 15.47 | 15.51 | 15.51 | 14,607,344 |
26 Mar 2024 | 15.75 | 15.82 | 15.60 | 15.69 | 15.69 | 17,623,889 |
25 Mar 2024 | 15.72 | 15.92 | 15.56 | 15.74 | 15.74 | 18,632,945 |
22 Mar 2024 | 15.70 | 15.95 | 15.60 | 15.72 | 15.72 | 19,845,177 |
21 Mar 2024 | 15.88 | 15.94 | 15.51 | 15.60 | 15.60 | 15,172,922 |
20 Mar 2024 | 15.49 | 15.85 | 15.49 | 15.84 | 15.84 | 14,015,870 |
19 Mar 2024 | 15.36 | 15.88 | 15.36 | 15.60 | 15.60 | 27,989,198 |
18 Mar 2024 | 15.31 | 15.45 | 15.24 | 15.41 | 15.41 | 18,127,008 |
15 Mar 2024 | 15.24 | 15.38 | 15.05 | 15.32 | 15.32 | 15,144,898 |
14 Mar 2024 | 15.39 | 15.51 | 15.07 | 15.20 | 15.20 | 16,660,940 |
13 Mar 2024 | 15.30 | 15.30 | 15.06 | 15.25 | 15.25 | 13,987,239 |
12 Mar 2024 | 15.25 | 15.30 | 15.05 | 15.25 | 15.25 | 21,055,836 |
11 Mar 2024 | 15.65 | 15.65 | 15.06 | 15.12 | 15.12 | 20,709,502 |
08 Mar 2024 | 15.46 | 15.70 | 15.41 | 15.59 | 15.59 | 20,327,384 |
07 Mar 2024 | 15.38 | 15.54 | 15.32 | 15.37 | 15.37 | 13,636,072 |
06 Mar 2024 | 15.37 | 15.43 | 15.30 | 15.32 | 15.32 | 9,602,762 |
05 Mar 2024 | 15.27 | 15.45 | 15.15 | 15.37 | 15.37 | 17,189,970 |
04 Mar 2024 | 15.26 | 15.43 | 15.20 | 15.28 | 15.28 | 17,559,801 |
01 Mar 2024 | 15.29 | 15.49 | 15.24 | 15.26 | 15.26 | 10,808,557 |
29 Feb 2024 | 15.01 | 15.29 | 14.97 | 15.27 | 15.27 | 12,741,135 |
28 Feb 2024 | 15.25 | 15.40 | 15.05 | 15.07 | 15.07 | 18,718,541 |
27 Feb 2024 | 14.84 | 15.30 | 14.75 | 15.26 | 15.26 | 25,451,047 |
26 Feb 2024 | 14.80 | 15.03 | 14.75 | 14.84 | 14.84 | 19,441,446 |
23 Feb 2024 | 14.74 | 14.88 | 14.54 | 14.80 | 14.80 | 13,966,006 |
22 Feb 2024 | 14.56 | 14.85 | 14.50 | 14.73 | 14.73 | 17,308,742 |
21 Feb 2024 | 14.53 | 14.75 | 14.29 | 14.51 | 14.51 | 19,659,209 |
20 Feb 2024 | 14.50 | 14.60 | 14.35 | 14.58 | 14.58 | 13,854,458 |
19 Feb 2024 | 14.21 | 14.50 | 14.15 | 14.50 | 14.50 | 23,606,202 |
08 Feb 2024 | 13.81 | 14.25 | 13.81 | 14.11 | 14.11 | 25,137,521 |
07 Feb 2024 | 13.95 | 14.15 | 13.71 | 13.96 | 13.96 | 31,097,349 |
06 Feb 2024 | 13.16 | 14.02 | 13.14 | 13.94 | 13.94 | 29,260,683 |
05 Feb 2024 | 13.13 | 13.38 | 12.84 | 13.16 | 13.16 | 29,156,462 |
02 Feb 2024 | 13.43 | 13.58 | 12.88 | 13.26 | 13.26 | 23,685,644 |
01 Feb 2024 | 13.35 | 13.58 | 13.23 | 13.37 | 13.37 | 20,200,217 |
31 Jan 2024 | 13.42 | 13.50 | 13.13 | 13.34 | 13.34 | 16,372,494 |
30 Jan 2024 | 13.73 | 13.80 | 13.40 | 13.45 | 13.45 | 15,819,545 |
29 Jan 2024 | 13.95 | 14.05 | 13.75 | 13.75 | 13.75 | 14,398,941 |
26 Jan 2024 | 14.15 | 14.26 | 13.94 | 13.95 | 13.95 | 16,179,479 |
25 Jan 2024 | 13.79 | 14.17 | 13.75 | 14.16 | 14.16 | 20,931,562 |
24 Jan 2024 | 13.75 | 13.94 | 13.55 | 13.80 | 13.80 | 16,774,329 |
23 Jan 2024 | 13.58 | 13.82 | 13.40 | 13.74 | 13.74 | 16,690,309 |
22 Jan 2024 | 14.10 | 14.15 | 13.50 | 13.60 | 13.60 | 17,056,427 |
19 Jan 2024 | 14.15 | 14.28 | 14.01 | 14.10 | 14.10 | 12,472,053 |
18 Jan 2024 | 14.22 | 14.26 | 13.60 | 14.11 | 14.11 | 26,015,040 |
17 Jan 2024 | 14.48 | 14.48 | 14.24 | 14.24 | 14.24 | 10,404,851 |
16 Jan 2024 | 14.45 | 14.56 | 14.34 | 14.50 | 14.50 | 11,106,279 |
15 Jan 2024 | 14.52 | 14.58 | 14.36 | 14.41 | 14.41 | 9,747,043 |
12 Jan 2024 | 14.24 | 14.63 | 14.23 | 14.53 | 14.53 | 14,489,097 |
11 Jan 2024 | 14.42 | 14.51 | 14.19 | 14.25 | 14.25 | 27,498,744 |
10 Jan 2024 | 14.52 | 14.72 | 14.46 | 14.57 | 14.57 | 14,821,629 |
09 Jan 2024 | 14.60 | 14.77 | 14.40 | 14.55 | 14.55 | 17,136,324 |
08 Jan 2024 | 14.57 | 14.69 | 14.41 | 14.60 | 14.60 | 23,687,701 |
05 Jan 2024 | 14.72 | 14.81 | 14.50 | 14.60 | 14.60 | 14,778,897 |
04 Jan 2024 | 15.00 | 15.00 | 14.65 | 14.73 | 14.73 | 16,536,489 |
03 Jan 2024 | 14.83 | 15.05 | 14.80 | 14.99 | 14.99 | 19,604,453 |
02 Jan 2024 | 14.80 | 15.00 | 14.72 | 14.83 | 14.83 | 17,274,681 |
29 Dec 2023 | 14.51 | 14.84 | 14.50 | 14.77 | 14.77 | 15,182,293 |
28 Dec 2023 | 14.45 | 14.57 | 14.40 | 14.51 | 14.51 | 14,855,863 |
27 Dec 2023 | 14.41 | 14.51 | 14.34 | 14.48 | 14.48 | 12,117,757 |
26 Dec 2023 | 14.49 | 14.54 | 14.35 | 14.41 | 14.41 | 9,333,459 |
25 Dec 2023 | 14.57 | 14.66 | 14.38 | 14.44 | 14.44 | 9,404,026 |
22 Dec 2023 | 14.35 | 14.65 | 14.35 | 14.58 | 14.58 | 16,401,821 |
21 Dec 2023 | 14.09 | 14.41 | 14.09 | 14.37 | 14.37 | 17,976,725 |
20 Dec 2023 | 14.36 | 14.45 | 14.09 | 14.12 | 14.12 | 8,026,582 |
19 Dec 2023 | 14.00 | 14.35 | 14.00 | 14.32 | 14.32 | 12,961,944 |
18 Dec 2023 | 14.07 | 14.21 | 14.00 | 14.11 | 14.11 | 9,986,537 |
15 Dec 2023 | 14.22 | 14.26 | 14.06 | 14.12 | 14.12 | 11,286,148 |
14 Dec 2023 | 14.44 | 14.44 | 14.16 | 14.19 | 14.19 | 8,664,766 |
13 Dec 2023 | 14.69 | 14.72 | 14.35 | 14.35 | 14.35 | 13,755,578 |
12 Dec 2023 | 14.30 | 14.72 | 14.24 | 14.67 | 14.67 | 22,170,906 |
11 Dec 2023 | 13.92 | 14.33 | 13.77 | 14.28 | 14.28 | 15,643,114 |
08 Dec 2023 | 14.08 | 14.16 | 13.90 | 13.94 | 13.94 | 12,338,570 |
07 Dec 2023 | 14.16 | 14.16 | 13.95 | 14.04 | 14.04 | 10,326,410 |
06 Dec 2023 | 13.94 | 14.30 | 13.94 | 14.20 | 14.20 | 13,682,308 |
05 Dec 2023 | 14.22 | 14.25 | 13.93 | 13.94 | 13.94 | 12,615,384 |
04 Dec 2023 | 14.30 | 14.54 | 14.16 | 14.22 | 14.22 | 19,112,500 |
01 Dec 2023 | 14.68 | 14.80 | 14.18 | 14.18 | 14.18 | 21,984,182 |
30 Nov 2023 | 14.85 | 14.85 | 14.57 | 14.67 | 14.67 | 19,658,079 |
29 Nov 2023 | 14.85 | 15.03 | 14.70 | 14.74 | 14.74 | 15,934,884 |
28 Nov 2023 | 14.72 | 14.88 | 14.60 | 14.85 | 14.85 | 17,049,657 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |