Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.94 | 15.99 | 15.77 | 15.89 | 15.89 | 9,335,518 |
02 May 2024 | 15.60 | 15.80 | 15.51 | 15.78 | 15.78 | 9,604,600 |
01 May 2024 | 15.78 | 15.82 | 15.45 | 15.48 | 15.48 | 13,232,500 |
30 Apr 2024 | 16.01 | 16.02 | 15.69 | 15.73 | 15.73 | 13,967,300 |
29 Apr 2024 | 15.97 | 16.07 | 15.96 | 15.98 | 15.98 | 8,089,900 |
26 Apr 2024 | 15.93 | 15.97 | 15.86 | 15.96 | 15.96 | 5,347,000 |
25 Apr 2024 | 15.81 | 15.96 | 15.76 | 15.94 | 15.94 | 8,265,500 |
24 Apr 2024 | 15.89 | 15.95 | 15.79 | 15.87 | 15.87 | 8,505,300 |
23 Apr 2024 | 15.86 | 15.98 | 15.78 | 15.90 | 15.90 | 10,883,100 |
22 Apr 2024 | 15.80 | 15.87 | 15.71 | 15.83 | 15.83 | 9,953,500 |
19 Apr 2024 | 15.56 | 15.96 | 15.53 | 15.77 | 15.77 | 13,702,200 |
18 Apr 2024 | 15.31 | 15.70 | 15.29 | 15.53 | 15.53 | 15,838,800 |
17 Apr 2024 | 15.01 | 15.27 | 14.97 | 15.23 | 15.23 | 11,784,300 |
16 Apr 2024 | 15.20 | 15.21 | 14.97 | 15.10 | 15.10 | 22,004,900 |
15 Apr 2024 | 15.54 | 15.54 | 15.20 | 15.23 | 15.23 | 14,320,100 |
12 Apr 2024 | 15.78 | 15.87 | 15.37 | 15.42 | 15.42 | 13,090,800 |
11 Apr 2024 | 15.80 | 15.82 | 15.60 | 15.68 | 15.68 | 9,191,400 |
10 Apr 2024 | 15.71 | 15.80 | 15.59 | 15.78 | 15.78 | 11,747,700 |
09 Apr 2024 | 15.84 | 15.87 | 15.67 | 15.72 | 15.72 | 10,205,000 |
08 Apr 2024 | 15.85 | 15.93 | 15.80 | 15.82 | 15.82 | 11,072,700 |
05 Apr 2024 | 15.81 | 15.89 | 15.76 | 15.84 | 15.84 | 7,873,200 |
04 Apr 2024 | 16.00 | 16.04 | 15.81 | 15.81 | 15.81 | 10,405,300 |
03 Apr 2024 | 15.84 | 16.00 | 15.79 | 16.00 | 16.00 | 9,736,800 |
02 Apr 2024 | 15.70 | 15.85 | 15.67 | 15.78 | 15.78 | 8,972,400 |
01 Apr 2024 | 15.75 | 15.77 | 15.62 | 15.69 | 15.69 | 12,427,800 |
28 Mar 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 15.73 | 12,326,700 |
27 Mar 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 15.54 | 11,987,400 |
26 Mar 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 15.49 | 9,871,000 |
25 Mar 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 15.56 | 9,713,400 |
22 Mar 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 15.56 | 7,335,000 |
21 Mar 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15.59 | 15,836,600 |
20 Mar 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 15.66 | 10,060,300 |
19 Mar 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 15.68 | 11,078,400 |
18 Mar 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 15.56 | 9,608,400 |
15 Mar 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 15.34 | 12,133,400 |
14 Mar 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 15.04 | 8,308,500 |
13 Mar 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 15.10 | 9,247,500 |
12 Mar 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 15.01 | 9,346,500 |
11 Mar 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 15.01 | 10,707,100 |
08 Mar 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 15.03 | 10,257,800 |
07 Mar 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 15.19 | 8,148,600 |
06 Mar 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 15.15 | 7,566,400 |
05 Mar 2024 | 14.89 | 15.13 | 14.89 | 15.02 | 15.02 | 10,226,300 |
04 Mar 2024 | 15.00 | 15.06 | 14.88 | 14.90 | 14.90 | 8,463,100 |
01 Mar 2024 | 14.71 | 14.99 | 14.71 | 14.98 | 14.98 | 11,397,800 |
29 Feb 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 14.64 | 8,281,700 |
28 Feb 2024 | 14.72 | 14.81 | 14.52 | 14.53 | 14.53 | 7,766,200 |
27 Feb 2024 | 14.70 | 14.83 | 14.62 | 14.69 | 14.69 | 8,941,700 |
26 Feb 2024 | 14.90 | 14.91 | 14.69 | 14.69 | 14.69 | 10,049,200 |
23 Feb 2024 | 14.81 | 14.98 | 14.76 | 14.89 | 14.89 | 9,761,200 |
22 Feb 2024 | 14.85 | 14.88 | 14.72 | 14.79 | 14.79 | 26,154,200 |
21 Feb 2024 | 14.67 | 14.91 | 14.62 | 14.85 | 14.85 | 16,787,800 |
20 Feb 2024 | 14.69 | 14.73 | 14.55 | 14.64 | 14.64 | 15,338,500 |
16 Feb 2024 | 14.40 | 14.56 | 14.36 | 14.55 | 14.55 | 16,486,600 |
15 Feb 2024 | 14.10 | 14.43 | 14.09 | 14.42 | 14.42 | 19,103,500 |
14 Feb 2024 | 14.08 | 14.20 | 13.99 | 14.11 | 14.11 | 14,156,500 |
13 Feb 2024 | 14.03 | 14.07 | 13.95 | 13.96 | 13.96 | 10,791,400 |
12 Feb 2024 | 13.95 | 14.10 | 13.94 | 14.09 | 14.09 | 8,203,500 |
09 Feb 2024 | 13.92 | 13.99 | 13.86 | 13.94 | 13.94 | 7,954,300 |
08 Feb 2024 | 13.81 | 13.98 | 13.80 | 13.91 | 13.91 | 21,218,500 |
07 Feb 2024 | 13.99 | 14.01 | 13.79 | 13.90 | 13.90 | 16,781,100 |
06 Feb 2024 | 13.98 | 14.07 | 13.90 | 13.97 | 13.97 | 14,031,200 |
06 Feb 2024 | 0.315 Dividend | |||||
05 Feb 2024 | 14.31 | 14.37 | 14.12 | 14.31 | 13.99 | 17,170,000 |
02 Feb 2024 | 14.39 | 14.46 | 14.25 | 14.33 | 14.01 | 13,503,900 |
01 Feb 2024 | 14.44 | 14.60 | 14.32 | 14.37 | 14.05 | 19,075,500 |
31 Jan 2024 | 14.64 | 14.65 | 14.28 | 14.30 | 13.99 | 18,124,900 |
30 Jan 2024 | 14.54 | 14.63 | 14.50 | 14.56 | 14.24 | 16,688,100 |
29 Jan 2024 | 14.41 | 14.55 | 14.32 | 14.53 | 14.21 | 12,547,500 |
26 Jan 2024 | 14.28 | 14.48 | 14.25 | 14.46 | 14.14 | 16,093,400 |
25 Jan 2024 | 14.08 | 14.31 | 14.07 | 14.28 | 13.97 | 18,969,800 |
24 Jan 2024 | 13.97 | 14.10 | 13.94 | 14.07 | 13.76 | 16,053,700 |
23 Jan 2024 | 13.89 | 13.99 | 13.87 | 13.94 | 13.63 | 11,489,100 |
22 Jan 2024 | 13.85 | 14.09 | 13.79 | 13.88 | 13.57 | 15,926,400 |
19 Jan 2024 | 13.73 | 13.80 | 13.65 | 13.79 | 13.49 | 11,236,000 |
18 Jan 2024 | 13.80 | 13.83 | 13.60 | 13.72 | 13.42 | 15,555,800 |
17 Jan 2024 | 13.85 | 13.90 | 13.74 | 13.77 | 13.47 | 12,963,400 |
16 Jan 2024 | 14.01 | 14.01 | 13.83 | 13.90 | 13.59 | 13,438,000 |
12 Jan 2024 | 14.01 | 14.04 | 13.90 | 14.01 | 13.70 | 9,254,500 |
11 Jan 2024 | 13.94 | 14.04 | 13.85 | 13.92 | 13.61 | 14,126,200 |
10 Jan 2024 | 14.03 | 14.06 | 13.91 | 13.92 | 13.61 | 10,322,800 |
09 Jan 2024 | 14.00 | 14.03 | 13.88 | 14.00 | 13.69 | 10,954,100 |
08 Jan 2024 | 13.92 | 13.99 | 13.81 | 13.98 | 13.67 | 10,525,600 |
05 Jan 2024 | 13.91 | 14.01 | 13.88 | 13.95 | 13.64 | 10,434,200 |
04 Jan 2024 | 14.09 | 14.11 | 13.84 | 13.87 | 13.56 | 14,218,700 |
03 Jan 2024 | 13.81 | 14.09 | 13.79 | 14.02 | 13.71 | 12,412,600 |
02 Jan 2024 | 13.78 | 13.90 | 13.71 | 13.88 | 13.57 | 12,487,000 |
29 Dec 2023 | 13.80 | 13.80 | 13.68 | 13.80 | 13.50 | 9,412,500 |
28 Dec 2023 | 13.74 | 13.82 | 13.72 | 13.77 | 13.47 | 8,742,500 |
27 Dec 2023 | 13.80 | 13.81 | 13.71 | 13.79 | 13.49 | 7,362,600 |
26 Dec 2023 | 13.81 | 13.85 | 13.78 | 13.78 | 13.48 | 8,329,400 |
22 Dec 2023 | 13.82 | 13.87 | 13.74 | 13.76 | 13.46 | 10,848,600 |
21 Dec 2023 | 13.75 | 13.83 | 13.67 | 13.79 | 13.49 | 12,442,500 |
20 Dec 2023 | 13.86 | 13.92 | 13.70 | 13.72 | 13.42 | 12,308,400 |
19 Dec 2023 | 13.84 | 13.94 | 13.80 | 13.87 | 13.56 | 14,894,200 |
18 Dec 2023 | 13.78 | 14.00 | 13.78 | 13.85 | 13.55 | 16,701,100 |
15 Dec 2023 | 13.74 | 13.91 | 13.54 | 13.71 | 13.41 | 88,395,800 |
14 Dec 2023 | 13.73 | 13.90 | 13.69 | 13.76 | 13.46 | 19,439,000 |
13 Dec 2023 | 13.29 | 13.60 | 13.22 | 13.53 | 13.23 | 16,577,900 |
12 Dec 2023 | 13.16 | 13.28 | 13.12 | 13.25 | 12.96 | 12,860,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |