Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.83 | 17.11 | 16.71 | 16.93 | 16.93 | 4,784,539 |
02 May 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 16.72 | 6,998,500 |
01 May 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 16.44 | 6,199,300 |
30 Apr 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 16.75 | 6,960,100 |
29 Apr 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 17.55 | 4,943,800 |
26 Apr 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 17.38 | 5,323,100 |
25 Apr 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 17.33 | 5,161,300 |
24 Apr 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 17.26 | 8,767,700 |
23 Apr 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 17.18 | 5,850,300 |
22 Apr 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 17.17 | 6,808,700 |
19 Apr 2024 | 17.13 | 17.42 | 17.06 | 17.08 | 17.08 | 6,980,900 |
18 Apr 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 17.18 | 7,268,500 |
17 Apr 2024 | 17.67 | 17.83 | 17.36 | 17.54 | 17.54 | 6,988,600 |
16 Apr 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 17.61 | 9,142,100 |
15 Apr 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 17.69 | 8,023,500 |
12 Apr 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 17.73 | 7,085,600 |
11 Apr 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 17.81 | 6,280,600 |
10 Apr 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 18.04 | 9,176,000 |
09 Apr 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 18.08 | 14,732,800 |
08 Apr 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 17.78 | 8,345,900 |
05 Apr 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 17.93 | 7,173,700 |
04 Apr 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 17.72 | 9,772,300 |
03 Apr 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 17.81 | 6,601,100 |
02 Apr 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 17.53 | 7,166,900 |
01 Apr 2024 | 17.75 | 17.83 | 17.48 | 17.72 | 17.72 | 5,819,800 |
28 Mar 2024 | 17.30 | 17.74 | 17.25 | 17.66 | 17.66 | 11,143,500 |
27 Mar 2024 | 17.10 | 17.30 | 16.98 | 17.15 | 17.15 | 13,998,300 |
26 Mar 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 17.13 | 7,181,600 |
25 Mar 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 17.29 | 7,893,900 |
22 Mar 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 17.15 | 14,205,800 |
21 Mar 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 17.29 | 12,980,500 |
20 Mar 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 17.05 | 8,552,200 |
19 Mar 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 16.79 | 7,642,700 |
18 Mar 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 16.55 | 9,617,100 |
15 Mar 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 16.48 | 17,842,900 |
14 Mar 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 16.38 | 10,427,200 |
13 Mar 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 16.27 | 12,094,800 |
12 Mar 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 16.04 | 10,602,400 |
12 Mar 2024 | 0.15 Dividend | |||||
11 Mar 2024 | 15.81 | 16.03 | 15.60 | 16.03 | 15.88 | 6,773,700 |
08 Mar 2024 | 15.85 | 16.11 | 15.74 | 15.96 | 15.81 | 7,221,100 |
07 Mar 2024 | 15.81 | 16.05 | 15.67 | 15.91 | 15.76 | 11,974,600 |
06 Mar 2024 | 15.78 | 15.78 | 15.54 | 15.63 | 15.48 | 22,711,400 |
05 Mar 2024 | 15.57 | 15.77 | 15.49 | 15.57 | 15.42 | 13,771,700 |
04 Mar 2024 | 15.64 | 15.85 | 15.44 | 15.57 | 15.42 | 23,688,400 |
01 Mar 2024 | 15.76 | 16.31 | 15.76 | 16.05 | 15.90 | 15,635,900 |
29 Feb 2024 | 15.54 | 15.78 | 15.43 | 15.56 | 15.41 | 14,016,800 |
28 Feb 2024 | 15.80 | 15.92 | 15.25 | 15.52 | 15.37 | 17,930,400 |
27 Feb 2024 | 15.33 | 15.41 | 15.14 | 15.21 | 15.07 | 9,145,400 |
26 Feb 2024 | 14.98 | 15.24 | 14.85 | 15.20 | 15.06 | 11,667,100 |
23 Feb 2024 | 14.82 | 15.08 | 14.76 | 15.05 | 14.91 | 8,335,700 |
22 Feb 2024 | 14.64 | 15.10 | 14.59 | 15.02 | 14.88 | 9,318,200 |
21 Feb 2024 | 14.39 | 14.89 | 14.37 | 14.72 | 14.58 | 11,022,400 |
20 Feb 2024 | 14.53 | 14.73 | 14.35 | 14.44 | 14.30 | 8,978,600 |
16 Feb 2024 | 14.50 | 14.72 | 14.34 | 14.55 | 14.41 | 6,737,600 |
15 Feb 2024 | 14.10 | 14.70 | 14.08 | 14.50 | 14.36 | 10,321,700 |
14 Feb 2024 | 14.00 | 14.19 | 13.77 | 14.04 | 13.91 | 8,144,200 |
13 Feb 2024 | 13.84 | 14.13 | 13.70 | 13.86 | 13.73 | 10,024,800 |
12 Feb 2024 | 13.50 | 14.18 | 13.49 | 13.98 | 13.85 | 12,684,300 |
09 Feb 2024 | 13.59 | 13.65 | 13.36 | 13.43 | 13.30 | 6,266,500 |
08 Feb 2024 | 13.24 | 13.57 | 13.23 | 13.52 | 13.39 | 9,779,600 |
07 Feb 2024 | 13.20 | 13.31 | 13.08 | 13.25 | 13.13 | 6,033,100 |
06 Feb 2024 | 12.90 | 13.24 | 12.84 | 13.13 | 13.01 | 5,748,400 |
05 Feb 2024 | 12.80 | 12.99 | 12.59 | 12.87 | 12.75 | 6,111,600 |
02 Feb 2024 | 13.25 | 13.28 | 12.83 | 12.90 | 12.78 | 9,413,100 |
01 Feb 2024 | 13.61 | 13.68 | 13.21 | 13.34 | 13.22 | 6,840,500 |
31 Jan 2024 | 13.95 | 13.96 | 13.48 | 13.48 | 13.35 | 7,965,100 |
30 Jan 2024 | 13.48 | 14.00 | 13.43 | 13.94 | 13.81 | 9,380,800 |
29 Jan 2024 | 13.54 | 13.60 | 13.31 | 13.60 | 13.47 | 5,554,200 |
26 Jan 2024 | 13.68 | 13.75 | 13.39 | 13.63 | 13.50 | 4,996,300 |
25 Jan 2024 | 13.45 | 13.68 | 13.22 | 13.68 | 13.55 | 10,991,700 |
24 Jan 2024 | 13.39 | 13.42 | 13.07 | 13.26 | 13.14 | 17,502,000 |
23 Jan 2024 | 13.19 | 13.37 | 13.09 | 13.26 | 13.14 | 6,419,400 |
22 Jan 2024 | 13.19 | 13.44 | 13.15 | 13.27 | 13.15 | 5,602,700 |
19 Jan 2024 | 13.25 | 13.27 | 12.99 | 13.21 | 13.09 | 6,436,400 |
18 Jan 2024 | 12.98 | 13.27 | 12.75 | 13.23 | 13.11 | 8,751,100 |
17 Jan 2024 | 12.66 | 13.01 | 12.63 | 12.97 | 12.85 | 9,528,400 |
16 Jan 2024 | 13.24 | 13.32 | 12.84 | 12.88 | 12.76 | 8,651,500 |
12 Jan 2024 | 13.60 | 13.62 | 13.27 | 13.36 | 13.23 | 6,766,500 |
11 Jan 2024 | 13.17 | 13.26 | 13.05 | 13.24 | 13.12 | 4,919,300 |
10 Jan 2024 | 13.21 | 13.25 | 12.99 | 13.11 | 12.99 | 5,580,300 |
09 Jan 2024 | 13.43 | 13.45 | 12.98 | 13.21 | 13.09 | 7,126,100 |
08 Jan 2024 | 13.19 | 13.42 | 12.91 | 13.42 | 13.29 | 9,021,400 |
05 Jan 2024 | 13.29 | 13.55 | 13.20 | 13.49 | 13.36 | 8,149,900 |
04 Jan 2024 | 13.90 | 13.96 | 13.23 | 13.24 | 13.12 | 8,599,400 |
03 Jan 2024 | 13.59 | 13.94 | 13.47 | 13.84 | 13.71 | 6,262,400 |
02 Jan 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.52 | 8,875,200 |
29 Dec 2023 | 13.55 | 13.72 | 13.47 | 13.60 | 13.47 | 9,940,100 |
28 Dec 2023 | 13.83 | 13.83 | 13.54 | 13.57 | 13.44 | 7,501,200 |
27 Dec 2023 | 13.91 | 14.01 | 13.77 | 13.91 | 13.78 | 6,958,600 |
26 Dec 2023 | 13.68 | 14.00 | 13.51 | 13.92 | 13.79 | 8,217,900 |
22 Dec 2023 | 13.57 | 13.65 | 13.43 | 13.52 | 13.39 | 7,779,900 |
21 Dec 2023 | 13.29 | 13.50 | 13.19 | 13.47 | 13.34 | 19,616,300 |
20 Dec 2023 | 13.45 | 13.65 | 13.19 | 13.20 | 13.08 | 11,014,300 |
19 Dec 2023 | 12.98 | 13.37 | 12.91 | 13.35 | 13.23 | 26,234,900 |
18 Dec 2023 | 13.56 | 13.68 | 13.41 | 13.44 | 13.31 | 7,848,700 |
15 Dec 2023 | 13.39 | 13.42 | 13.18 | 13.32 | 13.20 | 17,026,400 |
14 Dec 2023 | 13.23 | 13.55 | 13.17 | 13.36 | 13.23 | 11,794,500 |
13 Dec 2023 | 12.69 | 13.06 | 12.52 | 13.04 | 12.92 | 7,834,900 |
12 Dec 2023 | 12.69 | 12.76 | 12.47 | 12.60 | 12.48 | 6,996,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |