Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 14.73 | 14.94 | 14.72 | 14.81 | 14.81 | 5,999,153 |
08 May 2024 | 15.23 | 15.23 | 14.70 | 14.72 | 14.72 | 10,697,879 |
07 May 2024 | 15.44 | 15.65 | 15.30 | 15.34 | 15.34 | 9,790,214 |
06 May 2024 | 15.29 | 15.75 | 15.29 | 15.37 | 15.37 | 11,421,425 |
30 Apr 2024 | 15.39 | 15.39 | 14.94 | 15.12 | 15.12 | 12,395,943 |
30 Apr 2024 | 0.36 Dividend | |||||
29 Apr 2024 | 15.23 | 15.72 | 14.90 | 15.70 | 15.34 | 22,848,928 |
26 Apr 2024 | 15.63 | 16.14 | 15.60 | 16.00 | 15.63 | 10,443,621 |
25 Apr 2024 | 15.67 | 15.82 | 15.50 | 15.59 | 15.23 | 6,994,245 |
24 Apr 2024 | 15.35 | 15.80 | 15.35 | 15.78 | 15.42 | 8,862,689 |
23 Apr 2024 | 15.33 | 15.62 | 15.31 | 15.33 | 14.98 | 6,886,356 |
22 Apr 2024 | 15.14 | 15.34 | 14.80 | 15.20 | 14.85 | 6,152,096 |
19 Apr 2024 | 15.40 | 15.64 | 15.22 | 15.32 | 14.97 | 8,050,744 |
18 Apr 2024 | 15.46 | 15.94 | 15.25 | 15.47 | 15.12 | 11,139,926 |
17 Apr 2024 | 14.62 | 15.50 | 14.62 | 15.46 | 15.11 | 12,966,205 |
16 Apr 2024 | 15.00 | 15.21 | 14.30 | 14.39 | 14.06 | 13,392,702 |
15 Apr 2024 | 15.45 | 15.65 | 14.98 | 15.23 | 14.88 | 10,724,945 |
12 Apr 2024 | 15.58 | 15.69 | 15.35 | 15.37 | 15.02 | 5,756,992 |
11 Apr 2024 | 15.08 | 15.84 | 15.00 | 15.54 | 15.18 | 10,734,749 |
10 Apr 2024 | 15.88 | 15.95 | 15.00 | 15.17 | 14.82 | 13,808,012 |
09 Apr 2024 | 15.89 | 16.18 | 15.81 | 15.95 | 15.58 | 7,776,241 |
08 Apr 2024 | 16.71 | 16.72 | 15.85 | 15.89 | 15.53 | 13,604,913 |
03 Apr 2024 | 17.30 | 17.30 | 16.60 | 16.71 | 16.33 | 11,000,476 |
02 Apr 2024 | 17.58 | 17.58 | 17.10 | 17.25 | 16.85 | 13,336,373 |
01 Apr 2024 | 17.33 | 17.65 | 17.16 | 17.59 | 17.19 | 16,286,363 |
29 Mar 2024 | 16.79 | 17.21 | 16.69 | 17.35 | 16.95 | 8,097,763 |
28 Mar 2024 | 16.40 | 17.10 | 16.35 | 16.83 | 16.44 | 14,872,473 |
27 Mar 2024 | 17.38 | 17.47 | 16.40 | 16.40 | 16.02 | 16,759,564 |
26 Mar 2024 | 17.20 | 17.46 | 16.68 | 17.46 | 17.06 | 17,459,522 |
25 Mar 2024 | 18.01 | 18.06 | 17.22 | 17.23 | 16.83 | 24,125,118 |
22 Mar 2024 | 17.64 | 18.31 | 17.30 | 18.19 | 17.77 | 29,664,592 |
21 Mar 2024 | 17.56 | 17.95 | 17.43 | 17.64 | 17.24 | 21,857,535 |
20 Mar 2024 | 17.06 | 17.44 | 17.02 | 17.42 | 17.02 | 15,853,950 |
19 Mar 2024 | 16.98 | 17.30 | 16.93 | 17.12 | 16.73 | 17,796,071 |
18 Mar 2024 | 16.37 | 17.38 | 16.22 | 17.10 | 16.71 | 26,359,372 |
15 Mar 2024 | 16.12 | 16.28 | 15.99 | 16.27 | 15.90 | 8,495,275 |
14 Mar 2024 | 16.40 | 16.61 | 15.96 | 16.17 | 15.80 | 12,699,383 |
13 Mar 2024 | 16.45 | 16.73 | 16.29 | 16.56 | 16.18 | 14,923,695 |
12 Mar 2024 | 16.13 | 16.46 | 16.08 | 16.44 | 16.06 | 15,670,874 |
11 Mar 2024 | 15.87 | 16.11 | 15.83 | 16.11 | 15.74 | 12,441,181 |
08 Mar 2024 | 15.62 | 16.02 | 15.59 | 15.98 | 15.61 | 11,118,956 |
07 Mar 2024 | 15.99 | 16.12 | 15.54 | 15.67 | 15.31 | 14,426,148 |
06 Mar 2024 | 15.80 | 16.08 | 15.51 | 15.84 | 15.48 | 11,632,676 |
05 Mar 2024 | 16.18 | 16.28 | 15.83 | 15.95 | 15.58 | 13,423,695 |
04 Mar 2024 | 16.62 | 16.78 | 15.88 | 16.46 | 16.08 | 13,180,668 |
01 Mar 2024 | 16.09 | 16.62 | 16.01 | 16.62 | 16.24 | 14,082,545 |
29 Feb 2024 | 15.32 | 16.10 | 15.32 | 16.09 | 15.72 | 13,081,538 |
28 Feb 2024 | 16.80 | 17.01 | 15.21 | 15.30 | 14.95 | 20,722,906 |
27 Feb 2024 | 15.94 | 16.68 | 15.76 | 16.68 | 16.30 | 13,713,733 |
26 Feb 2024 | 16.01 | 16.21 | 15.78 | 16.02 | 15.65 | 16,647,874 |
23 Feb 2024 | 15.90 | 16.10 | 15.58 | 16.05 | 15.68 | 16,421,446 |
22 Feb 2024 | 15.27 | 16.12 | 15.26 | 15.85 | 15.49 | 17,952,745 |
21 Feb 2024 | 14.80 | 15.66 | 14.73 | 15.22 | 14.87 | 20,380,285 |
20 Feb 2024 | 14.99 | 15.08 | 14.67 | 15.04 | 14.70 | 15,438,230 |
19 Feb 2024 | 14.99 | 15.18 | 14.52 | 15.11 | 14.76 | 23,746,497 |
08 Feb 2024 | 13.30 | 14.32 | 12.66 | 14.30 | 13.97 | 26,137,596 |
07 Feb 2024 | 13.41 | 13.67 | 12.83 | 13.02 | 12.72 | 18,947,829 |
06 Feb 2024 | 12.40 | 13.63 | 11.81 | 13.31 | 13.00 | 19,876,536 |
05 Feb 2024 | 13.55 | 13.76 | 12.40 | 12.40 | 12.12 | 17,395,070 |
02 Feb 2024 | 14.48 | 14.88 | 13.16 | 13.78 | 13.46 | 14,293,037 |
01 Feb 2024 | 14.57 | 14.90 | 14.18 | 14.49 | 14.16 | 11,926,142 |
31 Jan 2024 | 15.17 | 15.44 | 14.48 | 14.57 | 14.24 | 12,895,284 |
30 Jan 2024 | 15.67 | 15.80 | 15.06 | 15.18 | 14.83 | 10,423,479 |
29 Jan 2024 | 16.48 | 16.48 | 15.72 | 15.79 | 15.43 | 12,699,579 |
26 Jan 2024 | 16.91 | 17.00 | 16.26 | 16.38 | 16.00 | 17,121,835 |
25 Jan 2024 | 17.25 | 17.39 | 16.04 | 16.97 | 16.58 | 21,058,527 |
24 Jan 2024 | 17.25 | 17.50 | 16.50 | 17.23 | 16.83 | 8,133,355 |
23 Jan 2024 | 16.97 | 17.27 | 16.77 | 17.12 | 16.73 | 10,587,849 |
22 Jan 2024 | 18.56 | 18.64 | 16.78 | 16.91 | 16.52 | 14,348,135 |
19 Jan 2024 | 18.46 | 19.20 | 18.45 | 18.64 | 18.21 | 8,825,589 |
18 Jan 2024 | 18.65 | 18.87 | 18.10 | 18.48 | 18.06 | 12,770,855 |
17 Jan 2024 | 19.11 | 19.27 | 18.71 | 18.71 | 18.28 | 5,893,072 |
16 Jan 2024 | 19.39 | 19.43 | 18.88 | 19.12 | 18.68 | 6,384,919 |
15 Jan 2024 | 19.17 | 19.61 | 19.10 | 19.33 | 18.89 | 9,120,195 |
12 Jan 2024 | 20.07 | 20.10 | 19.10 | 19.19 | 18.75 | 12,976,177 |
11 Jan 2024 | 19.48 | 20.05 | 19.48 | 19.95 | 19.49 | 7,234,800 |
10 Jan 2024 | 19.62 | 19.84 | 19.29 | 19.46 | 19.01 | 7,973,900 |
09 Jan 2024 | 19.79 | 20.24 | 19.72 | 19.84 | 19.39 | 6,677,700 |
08 Jan 2024 | 19.97 | 20.35 | 19.80 | 19.92 | 19.46 | 6,317,400 |
05 Jan 2024 | 20.53 | 20.58 | 19.98 | 20.08 | 19.62 | 6,439,500 |
04 Jan 2024 | 20.33 | 20.75 | 20.05 | 20.58 | 20.11 | 7,566,199 |
03 Jan 2024 | 20.30 | 20.50 | 20.00 | 20.35 | 19.88 | 5,615,000 |
02 Jan 2024 | 20.58 | 20.85 | 20.35 | 20.36 | 19.89 | 7,884,400 |
29 Dec 2023 | 20.37 | 20.63 | 20.16 | 20.56 | 20.09 | 6,526,200 |
28 Dec 2023 | 20.05 | 20.57 | 19.84 | 20.36 | 19.89 | 8,239,100 |
27 Dec 2023 | 19.62 | 20.50 | 19.42 | 20.22 | 19.76 | 9,614,813 |
26 Dec 2023 | 20.41 | 20.70 | 19.50 | 19.65 | 19.20 | 9,643,808 |
25 Dec 2023 | 20.79 | 20.87 | 20.20 | 20.62 | 20.15 | 9,388,800 |
22 Dec 2023 | 21.68 | 21.68 | 20.51 | 20.62 | 20.15 | 11,795,591 |
21 Dec 2023 | 21.17 | 21.80 | 21.00 | 21.64 | 21.14 | 8,198,810 |
20 Dec 2023 | 21.95 | 22.14 | 21.12 | 21.18 | 20.69 | 7,184,779 |
19 Dec 2023 | 22.05 | 22.28 | 21.74 | 21.95 | 21.45 | 8,162,700 |
18 Dec 2023 | 21.63 | 22.73 | 21.57 | 22.12 | 21.61 | 15,973,570 |
15 Dec 2023 | 21.85 | 21.93 | 21.40 | 21.42 | 20.93 | 9,895,755 |
14 Dec 2023 | 21.76 | 22.43 | 21.61 | 21.66 | 21.16 | 13,811,657 |
13 Dec 2023 | 23.13 | 23.54 | 21.70 | 21.80 | 21.30 | 23,597,278 |
12 Dec 2023 | 23.80 | 23.85 | 23.16 | 23.33 | 22.80 | 9,765,419 |
11 Dec 2023 | 23.33 | 23.75 | 23.03 | 23.63 | 23.09 | 9,808,108 |
08 Dec 2023 | 23.67 | 23.68 | 23.16 | 23.26 | 22.73 | 9,694,240 |
07 Dec 2023 | 23.40 | 23.75 | 23.19 | 23.68 | 23.14 | 7,278,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |