Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.99 | 16.15 | 15.94 | 16.02 | 16.02 | 3,135,900 |
17 May 2024 | 16.07 | 16.17 | 15.87 | 16.00 | 16.00 | 3,518,400 |
16 May 2024 | 16.25 | 16.30 | 15.97 | 16.09 | 16.09 | 4,267,900 |
15 May 2024 | 16.27 | 16.42 | 16.17 | 16.31 | 16.31 | 7,343,800 |
14 May 2024 | 16.00 | 16.24 | 15.84 | 16.01 | 16.01 | 7,406,500 |
13 May 2024 | 15.49 | 15.87 | 15.48 | 15.79 | 15.79 | 6,411,500 |
13 May 2024 | 0.205 Dividend | |||||
10 May 2024 | 15.30 | 15.60 | 15.22 | 15.59 | 15.39 | 7,083,100 |
09 May 2024 | 14.96 | 15.27 | 14.94 | 15.21 | 15.01 | 3,431,300 |
08 May 2024 | 14.72 | 15.02 | 14.67 | 14.99 | 14.79 | 2,708,100 |
07 May 2024 | 14.99 | 15.05 | 14.87 | 14.88 | 14.68 | 2,896,100 |
06 May 2024 | 14.97 | 15.12 | 14.84 | 14.95 | 14.75 | 4,611,500 |
03 May 2024 | 14.83 | 15.12 | 14.78 | 14.84 | 14.64 | 5,526,800 |
02 May 2024 | 14.51 | 14.61 | 14.31 | 14.53 | 14.34 | 3,158,200 |
01 May 2024 | 14.20 | 14.61 | 14.18 | 14.34 | 14.15 | 4,116,300 |
30 Apr 2024 | 14.25 | 14.50 | 14.16 | 14.17 | 13.98 | 6,136,200 |
29 Apr 2024 | 14.72 | 14.76 | 14.30 | 14.46 | 14.27 | 6,068,800 |
26 Apr 2024 | 14.52 | 14.75 | 14.42 | 14.67 | 14.48 | 5,254,300 |
25 Apr 2024 | 14.33 | 14.59 | 14.21 | 14.51 | 14.32 | 3,682,400 |
24 Apr 2024 | 14.37 | 14.56 | 14.22 | 14.52 | 14.33 | 8,464,600 |
23 Apr 2024 | 14.64 | 15.00 | 14.56 | 14.58 | 14.39 | 11,329,200 |
22 Apr 2024 | 15.47 | 15.65 | 15.30 | 15.58 | 15.38 | 6,745,400 |
19 Apr 2024 | 15.29 | 15.49 | 15.28 | 15.37 | 15.17 | 3,017,700 |
18 Apr 2024 | 15.34 | 15.43 | 15.20 | 15.27 | 15.07 | 2,885,500 |
17 Apr 2024 | 15.36 | 15.47 | 15.23 | 15.24 | 15.04 | 2,881,600 |
16 Apr 2024 | 15.10 | 15.23 | 14.95 | 15.19 | 14.99 | 3,451,900 |
15 Apr 2024 | 15.50 | 15.63 | 15.07 | 15.19 | 14.99 | 2,888,900 |
12 Apr 2024 | 15.61 | 15.76 | 15.26 | 15.34 | 15.14 | 3,484,000 |
11 Apr 2024 | 15.91 | 15.97 | 15.65 | 15.71 | 15.50 | 3,427,200 |
10 Apr 2024 | 16.45 | 16.45 | 15.69 | 15.87 | 15.66 | 6,344,700 |
09 Apr 2024 | 17.04 | 17.05 | 16.67 | 16.94 | 16.72 | 2,976,900 |
08 Apr 2024 | 16.75 | 16.93 | 16.66 | 16.92 | 16.70 | 3,895,700 |
05 Apr 2024 | 16.45 | 16.77 | 16.25 | 16.65 | 16.43 | 5,494,200 |
04 Apr 2024 | 16.93 | 17.12 | 16.52 | 16.53 | 16.31 | 6,240,900 |
03 Apr 2024 | 16.43 | 16.77 | 16.40 | 16.68 | 16.46 | 4,758,400 |
02 Apr 2024 | 16.35 | 16.50 | 16.11 | 16.47 | 16.25 | 4,246,400 |
01 Apr 2024 | 16.54 | 16.56 | 16.35 | 16.49 | 16.27 | 3,425,400 |
28 Mar 2024 | 16.50 | 16.77 | 16.48 | 16.59 | 16.37 | 4,757,300 |
27 Mar 2024 | 16.23 | 16.46 | 16.17 | 16.45 | 16.23 | 3,385,200 |
26 Mar 2024 | 16.12 | 16.21 | 16.02 | 16.05 | 15.84 | 3,667,600 |
25 Mar 2024 | 15.79 | 16.18 | 15.72 | 16.00 | 15.79 | 4,473,400 |
22 Mar 2024 | 16.02 | 16.07 | 15.70 | 15.71 | 15.50 | 2,957,900 |
21 Mar 2024 | 16.00 | 16.26 | 15.96 | 16.00 | 15.79 | 3,988,400 |
20 Mar 2024 | 15.34 | 15.95 | 15.31 | 15.83 | 15.62 | 3,635,700 |
19 Mar 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 15.21 | 4,529,200 |
18 Mar 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 15.07 | 2,440,500 |
15 Mar 2024 | 15.19 | 15.58 | 15.19 | 15.43 | 15.23 | 5,834,800 |
14 Mar 2024 | 15.59 | 15.69 | 15.24 | 15.39 | 15.19 | 4,453,000 |
13 Mar 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 15.53 | 4,608,100 |
12 Mar 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 15.38 | 5,571,200 |
11 Mar 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 15.59 | 3,123,900 |
08 Mar 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 15.67 | 4,784,700 |
07 Mar 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 15.45 | 4,376,200 |
06 Mar 2024 | 15.85 | 15.89 | 15.56 | 15.74 | 15.53 | 3,091,700 |
05 Mar 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 15.47 | 3,352,000 |
04 Mar 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 15.42 | 3,268,800 |
01 Mar 2024 | 15.38 | 15.55 | 15.10 | 15.53 | 15.33 | 3,004,100 |
29 Feb 2024 | 15.58 | 15.66 | 15.26 | 15.41 | 15.21 | 7,583,800 |
28 Feb 2024 | 15.28 | 15.49 | 15.19 | 15.29 | 15.09 | 2,912,200 |
27 Feb 2024 | 15.24 | 15.40 | 15.04 | 15.40 | 15.20 | 3,753,000 |
26 Feb 2024 | 15.28 | 15.48 | 15.04 | 15.09 | 14.89 | 5,960,900 |
23 Feb 2024 | 15.66 | 15.68 | 15.32 | 15.34 | 15.14 | 6,088,800 |
22 Feb 2024 | 15.70 | 15.72 | 15.50 | 15.62 | 15.41 | 3,628,500 |
21 Feb 2024 | 15.47 | 15.61 | 15.38 | 15.58 | 15.38 | 3,212,900 |
20 Feb 2024 | 15.22 | 15.62 | 15.15 | 15.53 | 15.33 | 5,221,000 |
16 Feb 2024 | 15.54 | 15.66 | 15.40 | 15.44 | 15.24 | 4,428,500 |
15 Feb 2024 | 15.43 | 15.73 | 15.41 | 15.69 | 15.48 | 4,502,500 |
15 Feb 2024 | 0.2 Dividend | |||||
14 Feb 2024 | 15.40 | 15.55 | 15.31 | 15.46 | 15.06 | 4,021,900 |
13 Feb 2024 | 15.78 | 15.79 | 14.91 | 15.24 | 14.85 | 8,100,700 |
12 Feb 2024 | 15.94 | 16.52 | 15.94 | 16.37 | 15.95 | 3,784,500 |
09 Feb 2024 | 15.95 | 15.95 | 15.68 | 15.90 | 15.49 | 5,383,900 |
08 Feb 2024 | 15.92 | 16.04 | 15.71 | 15.91 | 15.50 | 3,192,900 |
07 Feb 2024 | 15.94 | 16.01 | 15.47 | 15.92 | 15.51 | 4,842,400 |
06 Feb 2024 | 15.61 | 15.97 | 15.58 | 15.88 | 15.47 | 5,308,400 |
05 Feb 2024 | 15.62 | 15.70 | 15.34 | 15.68 | 15.27 | 6,157,800 |
02 Feb 2024 | 15.84 | 16.02 | 15.69 | 15.83 | 15.42 | 5,836,800 |
01 Feb 2024 | 15.93 | 16.16 | 15.51 | 16.08 | 15.66 | 7,552,000 |
31 Jan 2024 | 15.83 | 16.36 | 15.80 | 15.83 | 15.42 | 6,301,900 |
30 Jan 2024 | 16.29 | 16.33 | 16.16 | 16.27 | 15.85 | 3,023,800 |
29 Jan 2024 | 16.19 | 16.44 | 16.08 | 16.41 | 15.98 | 3,815,100 |
26 Jan 2024 | 16.27 | 16.39 | 16.18 | 16.21 | 15.79 | 2,933,900 |
25 Jan 2024 | 16.06 | 16.31 | 16.04 | 16.20 | 15.78 | 4,322,200 |
24 Jan 2024 | 16.13 | 16.36 | 15.78 | 15.82 | 15.41 | 5,819,400 |
23 Jan 2024 | 16.65 | 16.65 | 15.94 | 15.95 | 15.54 | 10,966,700 |
22 Jan 2024 | 17.21 | 17.52 | 17.20 | 17.39 | 16.94 | 7,378,600 |
19 Jan 2024 | 16.67 | 17.11 | 16.48 | 17.09 | 16.65 | 4,924,600 |
18 Jan 2024 | 16.77 | 16.77 | 16.33 | 16.55 | 16.12 | 3,933,000 |
17 Jan 2024 | 16.54 | 16.77 | 16.51 | 16.65 | 16.22 | 4,196,100 |
16 Jan 2024 | 17.03 | 17.11 | 16.82 | 16.93 | 16.49 | 8,378,700 |
12 Jan 2024 | 17.83 | 17.87 | 17.27 | 17.28 | 16.83 | 4,758,600 |
11 Jan 2024 | 17.86 | 18.13 | 17.49 | 17.64 | 17.18 | 4,955,600 |
10 Jan 2024 | 17.76 | 17.87 | 17.64 | 17.86 | 17.40 | 4,899,300 |
09 Jan 2024 | 17.97 | 18.12 | 17.72 | 17.76 | 17.30 | 4,260,200 |
08 Jan 2024 | 17.86 | 18.28 | 17.79 | 18.22 | 17.75 | 4,504,400 |
05 Jan 2024 | 17.39 | 18.02 | 17.33 | 17.90 | 17.44 | 6,173,500 |
04 Jan 2024 | 17.36 | 17.63 | 17.25 | 17.50 | 17.05 | 4,227,700 |
03 Jan 2024 | 17.50 | 17.52 | 17.14 | 17.27 | 16.82 | 4,199,000 |
02 Jan 2024 | 17.71 | 17.86 | 17.52 | 17.75 | 17.29 | 4,070,900 |
29 Dec 2023 | 17.94 | 18.09 | 17.79 | 17.84 | 17.38 | 2,261,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |