Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.85 | 16.16 | 15.75 | 16.03 | 16.03 | 4,174,202 |
29 Apr 2024 | 15.89 | 15.97 | 15.75 | 15.84 | 15.84 | 4,540,933 |
26 Apr 2024 | 16.14 | 16.14 | 15.79 | 15.88 | 15.88 | 5,265,387 |
25 Apr 2024 | 16.00 | 16.35 | 15.87 | 16.08 | 16.08 | 6,333,850 |
24 Apr 2024 | 15.58 | 16.00 | 15.34 | 15.95 | 15.95 | 6,741,115 |
23 Apr 2024 | 15.40 | 15.76 | 15.32 | 15.49 | 15.49 | 10,423,500 |
22 Apr 2024 | 14.85 | 15.33 | 14.76 | 15.24 | 15.24 | 4,286,200 |
19 Apr 2024 | 14.73 | 14.92 | 14.63 | 14.85 | 14.85 | 2,397,939 |
18 Apr 2024 | 14.97 | 15.08 | 14.73 | 14.77 | 14.77 | 2,923,481 |
17 Apr 2024 | 14.70 | 15.05 | 14.67 | 14.98 | 14.98 | 3,870,760 |
16 Apr 2024 | 14.95 | 15.15 | 14.52 | 14.62 | 14.62 | 4,434,775 |
15 Apr 2024 | 15.12 | 15.43 | 14.87 | 15.12 | 15.12 | 3,204,208 |
12 Apr 2024 | 15.27 | 15.46 | 15.09 | 15.19 | 15.19 | 3,062,652 |
11 Apr 2024 | 14.68 | 15.40 | 14.64 | 15.27 | 15.27 | 4,062,500 |
10 Apr 2024 | 15.05 | 15.09 | 14.72 | 14.82 | 14.82 | 2,010,460 |
09 Apr 2024 | 14.60 | 14.99 | 14.52 | 14.99 | 14.99 | 2,555,500 |
08 Apr 2024 | 14.94 | 15.05 | 14.62 | 14.66 | 14.66 | 3,350,301 |
03 Apr 2024 | 14.77 | 15.02 | 14.72 | 14.96 | 14.96 | 2,726,213 |
02 Apr 2024 | 14.71 | 14.95 | 14.65 | 14.82 | 14.82 | 2,955,769 |
01 Apr 2024 | 14.41 | 14.75 | 14.41 | 14.75 | 14.75 | 2,844,567 |
29 Mar 2024 | 14.27 | 14.29 | 14.13 | 14.36 | 14.36 | 985,600 |
28 Mar 2024 | 14.03 | 14.29 | 13.80 | 14.24 | 14.24 | 2,260,999 |
27 Mar 2024 | 14.15 | 14.29 | 13.98 | 14.00 | 14.00 | 2,255,400 |
26 Mar 2024 | 14.05 | 14.15 | 13.94 | 14.10 | 14.10 | 1,605,600 |
25 Mar 2024 | 14.09 | 14.39 | 14.09 | 14.10 | 14.10 | 2,579,300 |
22 Mar 2024 | 14.50 | 14.52 | 14.00 | 14.15 | 14.15 | 3,335,500 |
21 Mar 2024 | 14.50 | 14.63 | 14.43 | 14.51 | 14.51 | 2,368,221 |
20 Mar 2024 | 14.61 | 14.63 | 14.46 | 14.60 | 14.60 | 1,929,900 |
19 Mar 2024 | 14.50 | 14.69 | 14.41 | 14.55 | 14.55 | 2,491,303 |
18 Mar 2024 | 14.31 | 14.48 | 14.27 | 14.47 | 14.47 | 2,806,693 |
15 Mar 2024 | 14.39 | 14.65 | 14.20 | 14.36 | 14.36 | 3,246,183 |
14 Mar 2024 | 14.29 | 14.77 | 14.27 | 14.43 | 14.43 | 5,102,700 |
13 Mar 2024 | 14.20 | 14.24 | 13.99 | 14.17 | 14.17 | 1,898,100 |
12 Mar 2024 | 14.09 | 14.27 | 14.06 | 14.21 | 14.21 | 2,246,216 |
11 Mar 2024 | 13.78 | 14.04 | 13.70 | 14.04 | 14.04 | 3,352,510 |
08 Mar 2024 | 13.78 | 13.88 | 13.68 | 13.77 | 13.77 | 2,047,500 |
07 Mar 2024 | 13.93 | 14.00 | 13.76 | 13.78 | 13.78 | 1,865,500 |
06 Mar 2024 | 13.90 | 14.07 | 13.75 | 13.93 | 13.93 | 1,701,161 |
05 Mar 2024 | 14.06 | 14.11 | 13.87 | 13.95 | 13.95 | 1,917,800 |
04 Mar 2024 | 14.04 | 14.21 | 13.92 | 14.15 | 14.15 | 2,782,800 |
01 Mar 2024 | 14.11 | 14.18 | 13.99 | 14.06 | 14.06 | 2,310,594 |
29 Feb 2024 | 13.69 | 14.12 | 13.65 | 14.12 | 14.12 | 2,753,900 |
28 Feb 2024 | 14.33 | 14.88 | 13.69 | 13.70 | 13.70 | 5,396,900 |
27 Feb 2024 | 14.12 | 14.37 | 14.03 | 14.35 | 14.35 | 2,128,900 |
26 Feb 2024 | 14.12 | 14.20 | 13.96 | 14.13 | 14.13 | 2,300,500 |
23 Feb 2024 | 13.94 | 14.10 | 13.85 | 14.08 | 14.08 | 2,321,900 |
22 Feb 2024 | 13.86 | 14.09 | 13.76 | 13.95 | 13.95 | 2,114,690 |
21 Feb 2024 | 13.85 | 14.15 | 13.81 | 13.95 | 13.95 | 3,281,081 |
20 Feb 2024 | 13.57 | 14.04 | 13.55 | 13.93 | 13.93 | 4,027,372 |
19 Feb 2024 | 13.63 | 13.81 | 13.48 | 13.67 | 13.67 | 4,682,200 |
08 Feb 2024 | 12.96 | 13.66 | 12.69 | 13.59 | 13.59 | 5,719,266 |
07 Feb 2024 | 12.58 | 13.27 | 12.48 | 12.86 | 12.86 | 6,837,072 |
06 Feb 2024 | 11.67 | 12.85 | 11.34 | 12.65 | 12.65 | 6,387,177 |
05 Feb 2024 | 12.24 | 12.30 | 11.38 | 11.72 | 11.72 | 8,259,342 |
02 Feb 2024 | 13.58 | 13.67 | 12.27 | 12.51 | 12.51 | 11,895,892 |
01 Feb 2024 | 13.57 | 14.26 | 13.57 | 13.63 | 13.63 | 5,625,715 |
31 Jan 2024 | 14.45 | 14.53 | 13.87 | 13.98 | 13.98 | 5,028,802 |
30 Jan 2024 | 14.75 | 15.15 | 14.56 | 14.60 | 14.60 | 3,501,300 |
29 Jan 2024 | 15.43 | 15.50 | 14.75 | 14.78 | 14.78 | 4,180,000 |
26 Jan 2024 | 15.08 | 15.73 | 14.98 | 15.27 | 15.27 | 4,591,900 |
25 Jan 2024 | 15.02 | 15.25 | 14.80 | 15.18 | 15.18 | 4,205,783 |
24 Jan 2024 | 14.75 | 15.15 | 14.31 | 15.06 | 15.06 | 5,567,000 |
23 Jan 2024 | 14.27 | 14.71 | 13.87 | 14.64 | 14.64 | 6,078,869 |
22 Jan 2024 | 15.20 | 15.20 | 14.17 | 14.27 | 14.27 | 8,440,238 |
19 Jan 2024 | 15.61 | 16.08 | 15.20 | 15.26 | 15.26 | 6,115,842 |
18 Jan 2024 | 15.49 | 15.74 | 15.19 | 15.74 | 15.74 | 6,851,095 |
17 Jan 2024 | 15.90 | 16.41 | 15.59 | 15.60 | 15.60 | 5,621,850 |
16 Jan 2024 | 16.02 | 16.03 | 15.63 | 15.93 | 15.93 | 6,992,861 |
15 Jan 2024 | 15.41 | 16.25 | 15.40 | 16.21 | 16.21 | 12,075,812 |
12 Jan 2024 | 15.22 | 15.95 | 15.22 | 15.43 | 15.43 | 7,963,513 |
11 Jan 2024 | 15.34 | 15.44 | 15.12 | 15.33 | 15.33 | 4,811,900 |
10 Jan 2024 | 15.28 | 15.52 | 15.11 | 15.33 | 15.33 | 9,372,092 |
09 Jan 2024 | 14.75 | 15.40 | 14.71 | 15.35 | 15.35 | 10,198,881 |
08 Jan 2024 | 14.80 | 15.08 | 14.72 | 14.78 | 14.78 | 6,906,900 |
05 Jan 2024 | 14.93 | 15.19 | 14.77 | 14.93 | 14.93 | 7,172,900 |
04 Jan 2024 | 15.19 | 15.19 | 14.86 | 14.97 | 14.97 | 4,911,290 |
03 Jan 2024 | 14.80 | 15.41 | 14.78 | 15.19 | 15.19 | 7,797,300 |
02 Jan 2024 | 14.60 | 15.01 | 14.37 | 14.90 | 14.90 | 6,949,590 |
29 Dec 2023 | 14.62 | 14.83 | 14.54 | 14.64 | 14.64 | 5,119,779 |
28 Dec 2023 | 14.50 | 14.71 | 14.20 | 14.65 | 14.65 | 5,455,800 |
27 Dec 2023 | 14.03 | 14.55 | 14.03 | 14.45 | 14.45 | 6,597,150 |
26 Dec 2023 | 14.85 | 14.86 | 14.01 | 14.08 | 14.08 | 8,626,723 |
25 Dec 2023 | 15.05 | 15.05 | 14.64 | 14.79 | 14.79 | 7,830,600 |
22 Dec 2023 | 14.68 | 15.28 | 14.52 | 15.05 | 15.05 | 11,320,400 |
21 Dec 2023 | 14.40 | 14.64 | 13.94 | 14.62 | 14.62 | 7,227,489 |
20 Dec 2023 | 14.66 | 14.82 | 14.47 | 14.50 | 14.50 | 3,174,550 |
19 Dec 2023 | 14.83 | 14.88 | 14.43 | 14.64 | 14.64 | 5,744,950 |
18 Dec 2023 | 14.86 | 15.05 | 14.66 | 14.83 | 14.83 | 5,972,482 |
15 Dec 2023 | 15.11 | 15.36 | 14.77 | 14.86 | 14.86 | 8,686,800 |
14 Dec 2023 | 14.71 | 15.68 | 14.70 | 15.13 | 15.13 | 12,544,680 |
13 Dec 2023 | 14.34 | 15.26 | 14.27 | 14.82 | 14.82 | 10,739,891 |
12 Dec 2023 | 14.36 | 14.44 | 14.28 | 14.32 | 14.32 | 2,980,000 |
11 Dec 2023 | 14.17 | 14.41 | 14.03 | 14.37 | 14.37 | 4,205,628 |
08 Dec 2023 | 14.35 | 14.51 | 14.18 | 14.23 | 14.23 | 3,936,658 |
07 Dec 2023 | 14.55 | 14.77 | 14.36 | 14.44 | 14.44 | 3,577,260 |
06 Dec 2023 | 14.40 | 14.65 | 14.23 | 14.55 | 14.55 | 3,808,432 |
05 Dec 2023 | 14.49 | 14.64 | 14.39 | 14.43 | 14.43 | 3,758,040 |
04 Dec 2023 | 14.65 | 14.69 | 14.41 | 14.52 | 14.52 | 3,742,600 |
01 Dec 2023 | 14.60 | 14.92 | 14.53 | 14.68 | 14.68 | 4,967,687 |
30 Nov 2023 | 14.36 | 14.54 | 14.30 | 14.52 | 14.52 | 3,907,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |