Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.55 | 16.86 | 16.55 | 16.78 | 16.78 | 3,177,999 |
01 May 2024 | 16.11 | 16.24 | 16.07 | 16.13 | 16.13 | 2,088,200 |
30 Apr 2024 | 16.19 | 16.22 | 16.04 | 16.04 | 16.04 | 3,261,200 |
29 Apr 2024 | 16.19 | 16.25 | 16.13 | 16.24 | 16.24 | 2,922,200 |
26 Apr 2024 | 15.97 | 16.01 | 15.91 | 15.98 | 15.98 | 1,897,900 |
25 Apr 2024 | 15.56 | 15.74 | 15.56 | 15.71 | 15.71 | 1,563,400 |
24 Apr 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 15.50 | 1,490,600 |
23 Apr 2024 | 15.17 | 15.25 | 15.15 | 15.25 | 15.25 | 1,415,900 |
22 Apr 2024 | 14.88 | 15.00 | 14.83 | 14.99 | 14.99 | 1,473,700 |
19 Apr 2024 | 14.69 | 14.75 | 14.66 | 14.70 | 14.70 | 2,024,600 |
18 Apr 2024 | 14.72 | 14.83 | 14.71 | 14.74 | 14.74 | 1,479,900 |
17 Apr 2024 | 14.71 | 14.73 | 14.64 | 14.65 | 14.65 | 2,027,000 |
16 Apr 2024 | 14.75 | 14.76 | 14.66 | 14.67 | 14.67 | 2,939,000 |
15 Apr 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | 4,326,600 |
12 Apr 2024 | 15.30 | 15.30 | 15.15 | 15.16 | 15.16 | 5,623,900 |
11 Apr 2024 | 15.71 | 15.74 | 15.57 | 15.68 | 15.68 | 2,818,800 |
10 Apr 2024 | 15.66 | 15.66 | 15.55 | 15.58 | 15.58 | 2,514,300 |
09 Apr 2024 | 15.74 | 15.80 | 15.72 | 15.76 | 15.76 | 1,713,500 |
08 Apr 2024 | 15.65 | 15.67 | 15.59 | 15.59 | 15.59 | 2,002,000 |
05 Apr 2024 | 15.54 | 15.65 | 15.53 | 15.62 | 15.62 | 2,243,600 |
04 Apr 2024 | 15.75 | 15.78 | 15.53 | 15.53 | 15.53 | 2,734,800 |
03 Apr 2024 | 15.61 | 15.66 | 15.56 | 15.64 | 15.64 | 2,878,700 |
02 Apr 2024 | 15.83 | 15.90 | 15.79 | 15.81 | 15.81 | 2,795,800 |
01 Apr 2024 | 15.61 | 15.74 | 15.59 | 15.65 | 15.65 | 3,019,200 |
28 Mar 2024 | 15.53 | 15.61 | 15.52 | 15.55 | 15.55 | 3,061,900 |
27 Mar 2024 | 15.60 | 15.66 | 15.57 | 15.65 | 15.65 | 2,190,000 |
26 Mar 2024 | 15.72 | 15.75 | 15.67 | 15.67 | 15.67 | 2,170,300 |
25 Mar 2024 | 15.73 | 15.79 | 15.67 | 15.75 | 15.75 | 2,788,200 |
22 Mar 2024 | 15.89 | 15.90 | 15.82 | 15.86 | 15.86 | 2,751,700 |
21 Mar 2024 | 16.15 | 16.17 | 16.08 | 16.12 | 16.12 | 2,684,400 |
20 Mar 2024 | 15.95 | 16.05 | 15.89 | 16.04 | 16.04 | 2,600,200 |
19 Mar 2024 | 16.01 | 16.11 | 15.95 | 16.07 | 16.07 | 1,873,900 |
18 Mar 2024 | 16.21 | 16.21 | 16.12 | 16.15 | 16.15 | 2,392,900 |
15 Mar 2024 | 16.46 | 16.50 | 16.38 | 16.39 | 16.39 | 2,419,200 |
14 Mar 2024 | 16.61 | 16.62 | 16.48 | 16.53 | 16.53 | 2,731,500 |
13 Mar 2024 | 16.90 | 16.93 | 16.84 | 16.84 | 16.84 | 1,730,400 |
12 Mar 2024 | 16.75 | 16.79 | 16.70 | 16.79 | 16.79 | 3,659,600 |
11 Mar 2024 | 16.36 | 16.54 | 16.36 | 16.50 | 16.50 | 2,519,600 |
08 Mar 2024 | 16.20 | 16.22 | 16.10 | 16.19 | 16.19 | 3,206,900 |
07 Mar 2024 | 16.06 | 16.13 | 16.01 | 16.13 | 16.13 | 2,575,500 |
06 Mar 2024 | 16.08 | 16.14 | 16.06 | 16.08 | 16.08 | 3,689,000 |
05 Mar 2024 | 16.00 | 16.01 | 15.87 | 15.91 | 15.91 | 3,505,800 |
04 Mar 2024 | 16.28 | 16.32 | 16.19 | 16.23 | 16.23 | 2,378,500 |
01 Mar 2024 | 16.17 | 16.26 | 16.12 | 16.26 | 16.26 | 1,902,700 |
29 Feb 2024 | 16.38 | 16.40 | 16.29 | 16.33 | 16.33 | 2,614,900 |
28 Feb 2024 | 16.43 | 16.43 | 16.29 | 16.32 | 16.32 | 2,120,700 |
27 Feb 2024 | 16.51 | 16.54 | 16.48 | 16.53 | 16.53 | 2,714,300 |
26 Feb 2024 | 16.54 | 16.59 | 16.50 | 16.53 | 16.53 | 1,921,700 |
23 Feb 2024 | 16.65 | 16.67 | 16.54 | 16.61 | 16.61 | 1,843,400 |
22 Feb 2024 | 16.65 | 16.69 | 16.54 | 16.66 | 16.66 | 2,472,600 |
21 Feb 2024 | 16.56 | 16.64 | 16.52 | 16.62 | 16.62 | 3,065,100 |
20 Feb 2024 | 16.34 | 16.37 | 16.15 | 16.18 | 16.18 | 2,160,600 |
16 Feb 2024 | 16.34 | 16.42 | 16.33 | 16.33 | 16.33 | 2,434,900 |
15 Feb 2024 | 16.11 | 16.16 | 16.08 | 16.15 | 16.15 | 1,790,700 |
14 Feb 2024 | 16.08 | 16.11 | 15.97 | 16.06 | 16.06 | 3,197,400 |
13 Feb 2024 | 16.02 | 16.20 | 15.86 | 15.92 | 15.92 | 4,944,400 |
12 Feb 2024 | 16.13 | 16.41 | 16.07 | 16.20 | 16.20 | 5,247,200 |
09 Feb 2024 | 15.96 | 16.04 | 15.83 | 16.03 | 16.03 | 2,210,900 |
08 Feb 2024 | 16.03 | 16.03 | 15.93 | 15.96 | 15.96 | 2,836,100 |
07 Feb 2024 | 16.12 | 16.21 | 16.07 | 16.13 | 16.13 | 2,029,700 |
06 Feb 2024 | 16.02 | 16.20 | 16.01 | 16.18 | 16.18 | 3,405,700 |
05 Feb 2024 | 15.66 | 15.76 | 15.62 | 15.69 | 15.69 | 2,832,500 |
02 Feb 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.62 | 2,393,200 |
01 Feb 2024 | 15.79 | 15.89 | 15.78 | 15.87 | 15.87 | 2,328,300 |
31 Jan 2024 | 15.68 | 15.81 | 15.61 | 15.68 | 15.68 | 2,721,000 |
30 Jan 2024 | 15.80 | 15.86 | 15.72 | 15.83 | 15.83 | 2,598,000 |
29 Jan 2024 | 16.23 | 16.23 | 16.00 | 16.16 | 16.16 | 3,076,000 |
26 Jan 2024 | 16.25 | 16.33 | 16.23 | 16.26 | 16.26 | 2,351,100 |
25 Jan 2024 | 16.26 | 16.32 | 16.07 | 16.15 | 16.15 | 3,656,900 |
24 Jan 2024 | 16.29 | 16.29 | 16.15 | 16.16 | 16.16 | 4,531,000 |
23 Jan 2024 | 15.67 | 15.82 | 15.65 | 15.80 | 15.80 | 5,554,800 |
22 Jan 2024 | 15.30 | 15.39 | 15.26 | 15.36 | 15.36 | 3,209,900 |
19 Jan 2024 | 15.61 | 15.80 | 15.56 | 15.76 | 15.76 | 4,307,700 |
18 Jan 2024 | 15.67 | 15.68 | 15.57 | 15.64 | 15.64 | 2,949,600 |
17 Jan 2024 | 15.51 | 15.59 | 15.46 | 15.55 | 15.55 | 5,051,600 |
16 Jan 2024 | 16.20 | 16.20 | 15.99 | 16.01 | 16.01 | 3,404,600 |
12 Jan 2024 | 16.51 | 16.61 | 16.50 | 16.51 | 16.51 | 2,459,800 |
11 Jan 2024 | 16.42 | 16.47 | 16.33 | 16.43 | 16.43 | 2,410,700 |
10 Jan 2024 | 16.31 | 16.39 | 16.29 | 16.34 | 16.34 | 1,412,000 |
09 Jan 2024 | 16.35 | 16.38 | 16.30 | 16.36 | 16.36 | 1,796,100 |
08 Jan 2024 | 16.44 | 16.59 | 16.40 | 16.57 | 16.57 | 2,798,400 |
05 Jan 2024 | 16.75 | 16.84 | 16.65 | 16.67 | 16.67 | 5,514,600 |
04 Jan 2024 | 16.75 | 16.75 | 16.64 | 16.66 | 16.66 | 2,183,700 |
03 Jan 2024 | 16.78 | 16.93 | 16.74 | 16.89 | 16.89 | 2,575,000 |
02 Jan 2024 | 16.95 | 16.99 | 16.88 | 16.93 | 16.93 | 3,356,300 |
29 Dec 2023 | 17.27 | 17.42 | 17.27 | 17.37 | 17.37 | 3,371,500 |
28 Dec 2023 | 17.25 | 17.38 | 17.25 | 17.35 | 17.35 | 2,247,900 |
27 Dec 2023 | 17.05 | 17.12 | 16.98 | 17.12 | 17.12 | 3,185,000 |
26 Dec 2023 | 16.99 | 17.07 | 16.96 | 17.01 | 17.01 | 4,235,800 |
22 Dec 2023 | 17.00 | 17.05 | 16.90 | 16.97 | 16.97 | 2,675,600 |
21 Dec 2023 | 16.85 | 17.04 | 16.84 | 17.03 | 17.03 | 3,603,500 |
20 Dec 2023 | 16.81 | 16.81 | 16.55 | 16.56 | 16.56 | 4,324,200 |
20 Dec 2023 | 0.43 Dividend | |||||
19 Dec 2023 | 17.25 | 17.40 | 17.25 | 17.36 | 16.93 | 2,535,000 |
18 Dec 2023 | 17.33 | 17.33 | 17.17 | 17.23 | 16.80 | 2,870,600 |
15 Dec 2023 | 17.37 | 17.42 | 17.24 | 17.27 | 16.84 | 4,145,400 |
14 Dec 2023 | 16.96 | 17.17 | 16.96 | 17.12 | 16.70 | 3,262,100 |
13 Dec 2023 | 16.46 | 16.64 | 16.35 | 16.64 | 16.23 | 2,579,100 |
12 Dec 2023 | 16.46 | 16.56 | 16.36 | 16.52 | 16.11 | 1,929,400 |
11 Dec 2023 | 16.44 | 16.55 | 16.42 | 16.55 | 16.14 | 1,544,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |