Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.00 | 16.22 | 15.99 | 16.16 | 16.16 | 1,529,845 |
20 May 2024 | 16.04 | 16.21 | 15.93 | 15.97 | 15.97 | 4,522,600 |
17 May 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 16.01 | 3,472,500 |
16 May 2024 | 15.95 | 16.09 | 15.90 | 15.91 | 15.91 | 2,930,700 |
15 May 2024 | 16.06 | 16.15 | 15.95 | 15.98 | 15.98 | 4,480,000 |
14 May 2024 | 15.95 | 15.96 | 15.75 | 15.95 | 15.95 | 6,034,400 |
13 May 2024 | 15.90 | 16.06 | 15.76 | 15.79 | 15.79 | 6,181,100 |
10 May 2024 | 15.90 | 15.94 | 15.75 | 15.79 | 15.79 | 4,961,900 |
09 May 2024 | 15.83 | 15.94 | 15.77 | 15.88 | 15.88 | 6,140,000 |
08 May 2024 | 15.61 | 15.85 | 15.54 | 15.84 | 15.84 | 6,546,100 |
07 May 2024 | 15.87 | 15.93 | 15.67 | 15.67 | 15.67 | 5,280,200 |
06 May 2024 | 15.98 | 16.01 | 15.70 | 15.70 | 15.70 | 8,600,900 |
03 May 2024 | 15.85 | 15.96 | 15.60 | 15.80 | 15.80 | 11,332,100 |
02 May 2024 | 15.24 | 15.70 | 15.07 | 15.67 | 15.67 | 14,244,400 |
01 May 2024 | 14.97 | 15.33 | 14.94 | 15.06 | 15.06 | 7,892,400 |
30 Apr 2024 | 14.77 | 15.23 | 14.76 | 14.92 | 14.92 | 9,231,100 |
29 Apr 2024 | 14.88 | 15.03 | 14.84 | 14.84 | 14.84 | 7,339,800 |
26 Apr 2024 | 14.80 | 14.94 | 14.76 | 14.81 | 14.81 | 4,092,600 |
25 Apr 2024 | 14.89 | 14.97 | 14.72 | 14.80 | 14.80 | 6,360,700 |
24 Apr 2024 | 14.73 | 14.96 | 14.70 | 14.93 | 14.93 | 3,939,800 |
23 Apr 2024 | 14.89 | 15.05 | 14.86 | 14.88 | 14.88 | 4,995,400 |
22 Apr 2024 | 14.61 | 14.98 | 14.60 | 14.91 | 14.91 | 4,485,800 |
19 Apr 2024 | 14.21 | 14.64 | 14.21 | 14.63 | 14.63 | 5,108,300 |
18 Apr 2024 | 14.25 | 14.45 | 14.14 | 14.28 | 14.28 | 5,732,100 |
17 Apr 2024 | 14.28 | 14.62 | 13.93 | 14.17 | 14.17 | 8,754,700 |
16 Apr 2024 | 13.88 | 13.96 | 13.72 | 13.91 | 13.91 | 5,915,100 |
15 Apr 2024 | 14.30 | 14.48 | 13.86 | 14.03 | 14.03 | 7,692,000 |
12 Apr 2024 | 14.22 | 14.45 | 14.14 | 14.20 | 14.20 | 4,648,000 |
11 Apr 2024 | 14.60 | 14.60 | 14.18 | 14.46 | 14.46 | 4,271,900 |
10 Apr 2024 | 14.76 | 14.87 | 14.45 | 14.53 | 14.53 | 6,289,200 |
09 Apr 2024 | 15.35 | 15.44 | 14.98 | 15.03 | 15.03 | 5,873,200 |
08 Apr 2024 | 14.92 | 15.17 | 14.87 | 15.15 | 15.15 | 4,326,000 |
05 Apr 2024 | 14.87 | 14.93 | 14.69 | 14.82 | 14.82 | 3,687,900 |
04 Apr 2024 | 15.01 | 15.10 | 14.69 | 14.73 | 14.73 | 4,066,200 |
03 Apr 2024 | 14.77 | 14.87 | 14.73 | 14.79 | 14.79 | 4,014,900 |
02 Apr 2024 | 14.86 | 14.94 | 14.65 | 14.80 | 14.80 | 4,177,800 |
01 Apr 2024 | 15.41 | 15.41 | 14.94 | 14.96 | 14.96 | 7,818,000 |
28 Mar 2024 | 15.28 | 15.48 | 15.28 | 15.40 | 15.40 | 6,015,900 |
27 Mar 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 15.32 | 5,404,200 |
26 Mar 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 14.79 | 4,334,800 |
25 Mar 2024 | 14.96 | 15.13 | 14.82 | 14.82 | 14.82 | 6,396,900 |
22 Mar 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 14.97 | 4,920,800 |
21 Mar 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 15.40 | 4,454,000 |
20 Mar 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 15.22 | 5,421,100 |
19 Mar 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 14.94 | 4,845,500 |
18 Mar 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 14.80 | 5,422,700 |
15 Mar 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 14.68 | 17,226,800 |
14 Mar 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 14.68 | 6,570,100 |
14 Mar 2024 | 0.15 Dividend | |||||
13 Mar 2024 | 14.87 | 14.94 | 14.78 | 14.87 | 14.72 | 4,390,800 |
12 Mar 2024 | 14.78 | 14.86 | 14.63 | 14.75 | 14.60 | 7,809,300 |
11 Mar 2024 | 14.91 | 15.02 | 14.77 | 14.80 | 14.65 | 8,689,800 |
08 Mar 2024 | 15.19 | 15.28 | 14.95 | 14.97 | 14.82 | 8,528,900 |
07 Mar 2024 | 15.03 | 15.18 | 14.83 | 14.99 | 14.84 | 6,923,100 |
06 Mar 2024 | 14.90 | 15.12 | 14.59 | 14.90 | 14.75 | 9,823,000 |
05 Mar 2024 | 14.30 | 14.98 | 14.28 | 14.94 | 14.79 | 6,933,700 |
04 Mar 2024 | 14.25 | 14.60 | 14.13 | 14.33 | 14.19 | 6,837,400 |
01 Mar 2024 | 13.96 | 14.10 | 13.81 | 14.04 | 13.90 | 4,732,400 |
29 Feb 2024 | 14.26 | 14.40 | 14.02 | 14.10 | 13.96 | 6,362,400 |
28 Feb 2024 | 14.07 | 14.22 | 13.97 | 14.05 | 13.91 | 5,837,700 |
27 Feb 2024 | 13.92 | 14.19 | 13.90 | 14.13 | 13.99 | 6,125,800 |
26 Feb 2024 | 14.00 | 14.15 | 13.82 | 13.88 | 13.74 | 5,342,300 |
23 Feb 2024 | 14.04 | 14.14 | 13.94 | 14.06 | 13.92 | 3,323,000 |
22 Feb 2024 | 14.04 | 14.23 | 13.98 | 14.04 | 13.90 | 5,467,100 |
21 Feb 2024 | 13.95 | 14.08 | 13.85 | 14.05 | 13.91 | 5,019,900 |
20 Feb 2024 | 13.91 | 14.35 | 13.85 | 14.12 | 13.98 | 6,663,800 |
16 Feb 2024 | 13.92 | 14.11 | 13.87 | 13.88 | 13.74 | 4,973,000 |
15 Feb 2024 | 14.00 | 14.31 | 13.90 | 14.07 | 13.93 | 7,523,100 |
14 Feb 2024 | 13.94 | 13.98 | 13.70 | 13.94 | 13.80 | 4,963,700 |
13 Feb 2024 | 13.65 | 13.86 | 13.58 | 13.77 | 13.63 | 8,424,400 |
12 Feb 2024 | 13.79 | 14.24 | 13.78 | 14.07 | 13.93 | 7,909,800 |
09 Feb 2024 | 13.72 | 13.90 | 13.66 | 13.74 | 13.60 | 5,862,500 |
08 Feb 2024 | 13.55 | 13.84 | 13.46 | 13.79 | 13.65 | 6,096,100 |
07 Feb 2024 | 13.77 | 13.95 | 13.45 | 13.66 | 13.52 | 6,488,200 |
06 Feb 2024 | 13.83 | 14.19 | 13.75 | 13.81 | 13.67 | 8,795,200 |
05 Feb 2024 | 13.76 | 14.01 | 13.71 | 13.82 | 13.68 | 6,120,100 |
02 Feb 2024 | 13.71 | 14.08 | 13.68 | 13.93 | 13.79 | 10,817,300 |
01 Feb 2024 | 14.30 | 14.34 | 13.55 | 13.90 | 13.76 | 13,969,000 |
31 Jan 2024 | 14.23 | 14.72 | 14.14 | 14.24 | 14.10 | 12,835,700 |
30 Jan 2024 | 14.87 | 14.91 | 14.73 | 14.81 | 14.66 | 4,687,000 |
29 Jan 2024 | 14.67 | 14.88 | 14.55 | 14.88 | 14.73 | 5,711,200 |
26 Jan 2024 | 14.76 | 14.94 | 14.59 | 14.66 | 14.51 | 4,861,100 |
25 Jan 2024 | 15.19 | 15.24 | 14.62 | 14.75 | 14.60 | 9,054,400 |
24 Jan 2024 | 15.00 | 15.37 | 14.70 | 15.12 | 14.97 | 17,747,700 |
23 Jan 2024 | 14.40 | 14.44 | 14.13 | 14.24 | 14.10 | 4,727,100 |
22 Jan 2024 | 14.16 | 14.31 | 14.05 | 14.30 | 14.16 | 8,532,200 |
19 Jan 2024 | 13.92 | 14.20 | 13.82 | 14.08 | 13.94 | 10,381,200 |
18 Jan 2024 | 13.50 | 13.99 | 13.48 | 13.92 | 13.78 | 17,794,500 |
17 Jan 2024 | 13.04 | 13.32 | 12.95 | 13.25 | 13.12 | 10,527,400 |
16 Jan 2024 | 13.47 | 13.54 | 13.25 | 13.28 | 13.15 | 7,621,300 |
12 Jan 2024 | 14.00 | 14.06 | 13.60 | 13.67 | 13.53 | 6,125,600 |
11 Jan 2024 | 14.15 | 14.15 | 13.75 | 13.91 | 13.77 | 7,546,400 |
10 Jan 2024 | 14.29 | 14.29 | 14.04 | 14.22 | 14.08 | 6,139,600 |
09 Jan 2024 | 14.45 | 14.51 | 14.26 | 14.32 | 14.18 | 5,754,800 |
08 Jan 2024 | 14.41 | 14.57 | 14.31 | 14.55 | 14.40 | 7,463,200 |
05 Jan 2024 | 14.04 | 14.69 | 14.00 | 14.49 | 14.34 | 14,958,000 |
04 Jan 2024 | 14.09 | 14.31 | 13.99 | 14.00 | 13.86 | 5,747,700 |
03 Jan 2024 | 14.26 | 14.26 | 14.05 | 14.09 | 13.95 | 10,813,600 |
02 Jan 2024 | 14.07 | 14.56 | 14.02 | 14.45 | 14.30 | 10,543,100 |
29 Dec 2023 | 14.30 | 14.33 | 14.08 | 14.16 | 14.02 | 6,440,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |