Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 13.33 | 13.51 | 13.27 | 13.47 | 13.47 | 5,348,900 |
17 May 2024 | 13.35 | 13.47 | 13.18 | 13.40 | 13.40 | 6,596,100 |
16 May 2024 | 13.26 | 13.53 | 13.07 | 13.29 | 13.29 | 5,711,300 |
15 May 2024 | 13.08 | 13.16 | 12.82 | 13.08 | 13.08 | 7,335,000 |
15 May 2024 | 0.71639 Dividend | |||||
14 May 2024 | 14.20 | 14.30 | 13.60 | 13.90 | 13.18 | 12,611,200 |
13 May 2024 | 13.92 | 14.40 | 13.91 | 14.14 | 13.41 | 10,454,600 |
10 May 2024 | 14.20 | 14.37 | 13.57 | 13.84 | 13.13 | 10,653,500 |
09 May 2024 | 13.85 | 13.96 | 13.75 | 13.88 | 13.16 | 7,005,100 |
08 May 2024 | 13.86 | 14.06 | 13.74 | 14.06 | 13.34 | 5,851,500 |
07 May 2024 | 14.23 | 14.35 | 13.99 | 14.03 | 13.31 | 5,162,600 |
06 May 2024 | 14.31 | 14.48 | 14.13 | 14.22 | 13.49 | 5,783,900 |
03 May 2024 | 14.20 | 14.39 | 14.14 | 14.25 | 13.52 | 5,249,600 |
02 May 2024 | 14.03 | 14.22 | 13.96 | 14.02 | 13.30 | 5,074,600 |
30 Apr 2024 | 14.06 | 14.15 | 13.81 | 13.92 | 13.20 | 4,405,200 |
29 Apr 2024 | 14.13 | 14.30 | 14.01 | 14.21 | 13.48 | 7,069,100 |
26 Apr 2024 | 14.21 | 14.33 | 14.08 | 14.12 | 13.39 | 5,536,000 |
25 Apr 2024 | 14.18 | 14.23 | 13.97 | 14.08 | 13.35 | 6,614,300 |
24 Apr 2024 | 14.58 | 14.74 | 14.22 | 14.29 | 13.55 | 7,381,400 |
23 Apr 2024 | 14.47 | 14.70 | 14.33 | 14.42 | 13.68 | 9,592,700 |
22 Apr 2024 | 14.57 | 14.92 | 14.32 | 14.78 | 14.02 | 7,159,500 |
19 Apr 2024 | 14.16 | 14.68 | 14.09 | 14.68 | 13.92 | 10,532,900 |
18 Apr 2024 | 14.42 | 14.62 | 14.10 | 14.21 | 13.48 | 6,476,500 |
17 Apr 2024 | 14.61 | 14.67 | 14.28 | 14.32 | 13.58 | 8,566,500 |
16 Apr 2024 | 14.12 | 14.24 | 13.88 | 14.17 | 13.44 | 8,009,100 |
15 Apr 2024 | 14.47 | 14.69 | 14.31 | 14.39 | 13.65 | 6,885,000 |
12 Apr 2024 | 14.50 | 14.85 | 14.34 | 14.35 | 13.61 | 7,183,400 |
11 Apr 2024 | 14.42 | 14.49 | 14.27 | 14.32 | 13.58 | 14,236,200 |
10 Apr 2024 | 15.04 | 15.10 | 14.34 | 14.35 | 13.61 | 12,902,700 |
09 Apr 2024 | 15.57 | 15.57 | 15.06 | 15.10 | 14.32 | 11,026,800 |
08 Apr 2024 | 15.17 | 15.60 | 15.17 | 15.34 | 14.55 | 8,628,200 |
05 Apr 2024 | 15.11 | 15.21 | 14.91 | 14.95 | 14.18 | 5,534,700 |
04 Apr 2024 | 15.20 | 15.50 | 14.98 | 15.16 | 14.38 | 9,784,000 |
03 Apr 2024 | 15.18 | 15.39 | 15.17 | 15.34 | 14.55 | 5,326,500 |
02 Apr 2024 | 15.59 | 15.59 | 15.17 | 15.33 | 14.54 | 8,907,600 |
01 Apr 2024 | 15.84 | 16.08 | 15.62 | 15.72 | 14.91 | 7,351,300 |
28 Mar 2024 | 15.56 | 15.73 | 15.40 | 15.70 | 14.89 | 6,379,900 |
27 Mar 2024 | 15.49 | 15.70 | 15.38 | 15.64 | 14.83 | 4,703,600 |
26 Mar 2024 | 15.60 | 15.71 | 15.40 | 15.54 | 14.74 | 3,753,300 |
25 Mar 2024 | 15.85 | 16.04 | 15.65 | 15.70 | 14.89 | 4,521,200 |
22 Mar 2024 | 16.14 | 16.20 | 15.82 | 15.87 | 15.05 | 3,397,700 |
21 Mar 2024 | 16.40 | 16.49 | 16.11 | 16.29 | 15.45 | 6,375,700 |
20 Mar 2024 | 15.99 | 16.36 | 15.88 | 16.31 | 15.47 | 6,889,400 |
19 Mar 2024 | 15.90 | 16.14 | 15.84 | 15.99 | 15.17 | 7,652,500 |
18 Mar 2024 | 15.36 | 15.80 | 15.31 | 15.71 | 14.90 | 13,207,900 |
15 Mar 2024 | 15.56 | 15.56 | 15.10 | 15.26 | 14.47 | 11,908,600 |
14 Mar 2024 | 16.28 | 16.33 | 15.57 | 15.66 | 14.85 | 5,947,200 |
13 Mar 2024 | 16.09 | 16.42 | 16.00 | 16.27 | 15.43 | 10,162,700 |
12 Mar 2024 | 16.07 | 16.42 | 15.99 | 16.20 | 15.37 | 5,292,300 |
11 Mar 2024 | 15.91 | 16.19 | 15.83 | 16.02 | 15.19 | 7,550,200 |
08 Mar 2024 | 15.66 | 16.35 | 15.66 | 16.31 | 15.47 | 9,102,100 |
07 Mar 2024 | 17.05 | 17.24 | 15.80 | 15.85 | 15.03 | 17,450,600 |
06 Mar 2024 | 16.63 | 16.95 | 16.47 | 16.65 | 15.79 | 7,231,700 |
05 Mar 2024 | 16.65 | 16.70 | 16.35 | 16.58 | 15.73 | 4,493,100 |
04 Mar 2024 | 17.06 | 17.14 | 16.65 | 16.68 | 15.82 | 4,615,700 |
01 Mar 2024 | 16.84 | 17.07 | 16.78 | 17.07 | 16.19 | 6,173,900 |
29 Feb 2024 | 17.00 | 17.16 | 16.82 | 16.82 | 15.95 | 5,417,200 |
28 Feb 2024 | 17.27 | 17.43 | 17.04 | 17.06 | 16.18 | 6,317,700 |
27 Feb 2024 | 17.49 | 17.63 | 17.24 | 17.33 | 16.44 | 4,898,400 |
26 Feb 2024 | 17.37 | 17.51 | 17.01 | 17.17 | 16.29 | 9,731,600 |
23 Feb 2024 | 17.50 | 17.80 | 17.48 | 17.73 | 16.82 | 6,210,000 |
22 Feb 2024 | 17.65 | 17.86 | 17.42 | 17.45 | 16.55 | 7,214,200 |
21 Feb 2024 | 17.77 | 17.82 | 17.23 | 17.47 | 16.57 | 10,474,200 |
20 Feb 2024 | 18.51 | 18.67 | 17.91 | 18.00 | 17.07 | 14,622,400 |
19 Feb 2024 | 18.85 | 19.01 | 18.56 | 18.92 | 17.94 | 4,581,600 |
16 Feb 2024 | 18.63 | 19.28 | 18.63 | 19.04 | 18.06 | 7,884,800 |
15 Feb 2024 | 18.01 | 18.72 | 18.00 | 18.43 | 17.48 | 10,842,800 |
14 Feb 2024 | 17.70 | 17.90 | 17.57 | 17.87 | 16.95 | 5,396,400 |
09 Feb 2024 | 18.01 | 18.49 | 17.43 | 17.80 | 16.88 | 7,244,700 |
08 Feb 2024 | 18.51 | 18.52 | 18.02 | 18.06 | 17.13 | 6,392,600 |
07 Feb 2024 | 18.00 | 18.60 | 17.90 | 18.33 | 17.39 | 9,048,400 |
06 Feb 2024 | 17.45 | 18.24 | 17.43 | 17.99 | 17.06 | 7,563,800 |
05 Feb 2024 | 17.00 | 17.50 | 16.95 | 17.37 | 16.47 | 6,373,400 |
02 Feb 2024 | 17.48 | 17.70 | 17.03 | 17.12 | 16.24 | 5,750,000 |
01 Feb 2024 | 17.80 | 17.83 | 17.40 | 17.57 | 16.66 | 5,302,100 |
31 Jan 2024 | 17.74 | 18.04 | 17.63 | 17.73 | 16.82 | 5,151,200 |
30 Jan 2024 | 17.99 | 18.00 | 17.71 | 17.91 | 16.99 | 3,602,500 |
29 Jan 2024 | 18.17 | 18.19 | 17.74 | 18.08 | 17.15 | 3,443,300 |
26 Jan 2024 | 18.01 | 18.49 | 18.00 | 18.16 | 17.22 | 6,010,700 |
25 Jan 2024 | 17.92 | 18.07 | 17.68 | 17.92 | 17.00 | 5,167,100 |
24 Jan 2024 | 17.67 | 18.18 | 17.67 | 17.82 | 16.90 | 9,919,900 |
23 Jan 2024 | 17.27 | 17.60 | 17.23 | 17.42 | 16.52 | 6,431,000 |
22 Jan 2024 | 17.23 | 17.35 | 17.03 | 17.13 | 16.25 | 4,894,400 |
19 Jan 2024 | 17.23 | 17.38 | 16.97 | 17.33 | 16.44 | 7,795,200 |
18 Jan 2024 | 16.84 | 17.34 | 16.76 | 17.07 | 16.19 | 10,584,000 |
17 Jan 2024 | 17.11 | 17.20 | 16.64 | 16.69 | 15.83 | 9,775,200 |
16 Jan 2024 | 17.76 | 17.76 | 17.06 | 17.19 | 16.30 | 8,547,200 |
15 Jan 2024 | 17.65 | 17.87 | 17.46 | 17.84 | 16.92 | 2,763,100 |
12 Jan 2024 | 17.81 | 18.06 | 17.57 | 17.90 | 16.98 | 6,256,800 |
11 Jan 2024 | 17.93 | 18.01 | 17.61 | 17.87 | 16.95 | 7,038,900 |
10 Jan 2024 | 18.30 | 18.31 | 17.59 | 17.91 | 16.99 | 8,700,900 |
09 Jan 2024 | 19.09 | 19.18 | 18.35 | 18.39 | 17.44 | 6,492,000 |
08 Jan 2024 | 19.11 | 19.36 | 18.97 | 19.25 | 18.26 | 3,769,100 |
05 Jan 2024 | 19.10 | 19.43 | 18.72 | 19.24 | 18.25 | 5,558,900 |
04 Jan 2024 | 19.49 | 19.53 | 19.09 | 19.29 | 18.30 | 5,293,800 |
03 Jan 2024 | 19.31 | 19.80 | 19.19 | 19.58 | 18.57 | 5,513,700 |
02 Jan 2024 | 19.56 | 19.60 | 19.26 | 19.41 | 18.41 | 4,502,100 |
28 Dec 2023 | 19.40 | 19.66 | 19.40 | 19.66 | 18.65 | 3,156,500 |
27 Dec 2023 | 19.34 | 19.68 | 19.29 | 19.51 | 18.50 | 3,860,700 |
26 Dec 2023 | 19.21 | 19.43 | 19.09 | 19.36 | 18.36 | 3,484,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |