Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.82 | 16.92 | 16.73 | 16.85 | 16.85 | 23,867,713 |
02 May 2024 | 16.99 | 16.99 | 16.73 | 16.82 | 16.82 | 32,205,000 |
01 May 2024 | 16.83 | 17.10 | 16.78 | 16.92 | 16.92 | 39,350,700 |
30 Apr 2024 | 16.91 | 16.98 | 16.80 | 16.89 | 16.89 | 31,822,800 |
29 Apr 2024 | 16.99 | 17.28 | 16.99 | 17.02 | 17.02 | 42,383,300 |
26 Apr 2024 | 16.47 | 16.88 | 16.39 | 16.75 | 16.75 | 37,852,700 |
25 Apr 2024 | 16.70 | 17.00 | 16.50 | 16.58 | 16.58 | 46,680,400 |
24 Apr 2024 | 16.90 | 17.03 | 16.38 | 16.81 | 16.81 | 74,197,800 |
23 Apr 2024 | 16.38 | 16.53 | 16.29 | 16.50 | 16.50 | 47,805,000 |
22 Apr 2024 | 16.69 | 16.73 | 16.17 | 16.31 | 16.31 | 54,178,100 |
19 Apr 2024 | 16.33 | 16.52 | 16.26 | 16.51 | 16.51 | 45,814,400 |
18 Apr 2024 | 16.11 | 16.35 | 16.09 | 16.33 | 16.33 | 29,566,500 |
17 Apr 2024 | 16.11 | 16.25 | 16.06 | 16.12 | 16.12 | 27,177,500 |
16 Apr 2024 | 16.22 | 16.23 | 15.94 | 16.09 | 16.09 | 56,368,800 |
15 Apr 2024 | 16.46 | 16.54 | 16.13 | 16.24 | 16.24 | 40,249,900 |
12 Apr 2024 | 16.41 | 16.46 | 16.25 | 16.31 | 16.31 | 41,764,300 |
11 Apr 2024 | 16.67 | 16.70 | 16.42 | 16.42 | 16.42 | 40,831,200 |
10 Apr 2024 | 16.77 | 16.79 | 16.51 | 16.73 | 16.73 | 39,046,800 |
09 Apr 2024 | 17.00 | 17.08 | 16.81 | 16.90 | 16.90 | 32,802,500 |
09 Apr 2024 | 0.278 Dividend | |||||
08 Apr 2024 | 17.40 | 17.46 | 17.22 | 17.25 | 16.97 | 27,372,200 |
05 Apr 2024 | 17.52 | 17.54 | 17.28 | 17.42 | 17.14 | 37,757,200 |
04 Apr 2024 | 17.62 | 17.88 | 17.56 | 17.57 | 17.29 | 31,850,300 |
03 Apr 2024 | 17.59 | 17.71 | 17.49 | 17.61 | 17.33 | 38,155,900 |
02 Apr 2024 | 17.48 | 17.70 | 17.48 | 17.52 | 17.24 | 40,169,500 |
01 Apr 2024 | 17.19 | 17.54 | 17.15 | 17.50 | 17.22 | 31,980,100 |
28 Mar 2024 | 17.55 | 17.70 | 17.52 | 17.60 | 17.32 | 33,461,500 |
27 Mar 2024 | 17.29 | 17.59 | 17.29 | 17.55 | 17.27 | 37,488,400 |
26 Mar 2024 | 17.13 | 17.28 | 17.05 | 17.18 | 16.90 | 33,048,600 |
25 Mar 2024 | 17.04 | 17.13 | 16.97 | 17.12 | 16.84 | 30,944,600 |
22 Mar 2024 | 17.19 | 17.20 | 16.98 | 16.98 | 16.71 | 26,144,000 |
21 Mar 2024 | 17.19 | 17.27 | 17.06 | 17.16 | 16.88 | 34,446,700 |
20 Mar 2024 | 17.12 | 17.31 | 17.08 | 17.21 | 16.93 | 28,961,700 |
19 Mar 2024 | 17.30 | 17.32 | 17.16 | 17.17 | 16.89 | 26,144,600 |
18 Mar 2024 | 17.10 | 17.32 | 16.93 | 17.30 | 17.02 | 35,177,000 |
15 Mar 2024 | 16.89 | 17.14 | 16.89 | 17.05 | 16.78 | 93,099,200 |
14 Mar 2024 | 17.15 | 17.17 | 16.83 | 17.01 | 16.74 | 37,237,700 |
13 Mar 2024 | 17.27 | 17.43 | 17.13 | 17.19 | 16.91 | 32,339,800 |
12 Mar 2024 | 17.30 | 17.34 | 17.17 | 17.20 | 16.92 | 38,700,600 |
11 Mar 2024 | 17.22 | 17.44 | 17.22 | 17.33 | 17.05 | 29,541,600 |
08 Mar 2024 | 17.06 | 17.32 | 16.98 | 17.20 | 16.92 | 30,808,700 |
07 Mar 2024 | 17.19 | 17.30 | 17.01 | 17.05 | 16.78 | 27,325,100 |
06 Mar 2024 | 17.10 | 17.22 | 17.02 | 17.18 | 16.90 | 35,356,700 |
05 Mar 2024 | 17.03 | 17.36 | 17.00 | 17.17 | 16.89 | 43,337,900 |
04 Mar 2024 | 16.87 | 16.99 | 16.71 | 16.80 | 16.53 | 32,690,500 |
01 Mar 2024 | 16.87 | 17.05 | 16.81 | 16.98 | 16.71 | 27,543,000 |
29 Feb 2024 | 17.02 | 17.12 | 16.91 | 16.93 | 16.66 | 46,155,200 |
28 Feb 2024 | 16.82 | 17.04 | 16.81 | 16.96 | 16.69 | 33,531,100 |
27 Feb 2024 | 16.61 | 16.85 | 16.54 | 16.83 | 16.56 | 28,350,800 |
26 Feb 2024 | 16.80 | 16.83 | 16.52 | 16.60 | 16.33 | 26,815,900 |
23 Feb 2024 | 16.63 | 16.86 | 16.54 | 16.80 | 16.53 | 32,270,900 |
22 Feb 2024 | 16.77 | 16.77 | 16.42 | 16.59 | 16.32 | 59,974,500 |
21 Feb 2024 | 16.92 | 17.01 | 16.84 | 17.00 | 16.73 | 22,650,700 |
20 Feb 2024 | 16.88 | 17.13 | 16.87 | 16.91 | 16.64 | 29,103,900 |
16 Feb 2024 | 16.95 | 17.07 | 16.76 | 16.97 | 16.70 | 28,827,800 |
15 Feb 2024 | 16.94 | 17.22 | 16.94 | 17.09 | 16.81 | 25,926,700 |
14 Feb 2024 | 16.97 | 17.09 | 16.84 | 16.91 | 16.64 | 26,468,100 |
13 Feb 2024 | 17.02 | 17.20 | 16.75 | 16.90 | 16.63 | 29,734,600 |
12 Feb 2024 | 16.84 | 17.06 | 16.76 | 17.02 | 16.75 | 31,151,200 |
09 Feb 2024 | 16.79 | 16.88 | 16.57 | 16.84 | 16.57 | 44,427,100 |
08 Feb 2024 | 17.30 | 17.30 | 16.74 | 16.82 | 16.55 | 66,974,900 |
07 Feb 2024 | 17.60 | 17.62 | 17.30 | 17.33 | 17.05 | 33,871,800 |
06 Feb 2024 | 17.66 | 17.77 | 17.55 | 17.61 | 17.33 | 25,734,200 |
05 Feb 2024 | 17.71 | 17.87 | 17.58 | 17.73 | 17.44 | 31,496,900 |
02 Feb 2024 | 17.93 | 17.98 | 17.76 | 17.83 | 17.54 | 33,245,400 |
01 Feb 2024 | 18.09 | 18.16 | 17.82 | 18.04 | 17.75 | 71,660,400 |
31 Jan 2024 | 17.51 | 17.82 | 17.50 | 17.69 | 17.40 | 52,968,100 |
30 Jan 2024 | 17.25 | 17.59 | 17.18 | 17.53 | 17.25 | 54,946,400 |
29 Jan 2024 | 17.22 | 17.28 | 17.05 | 17.25 | 16.97 | 38,264,800 |
26 Jan 2024 | 17.15 | 17.38 | 17.12 | 17.29 | 17.01 | 38,567,300 |
25 Jan 2024 | 16.77 | 17.19 | 16.69 | 17.18 | 16.90 | 54,457,900 |
24 Jan 2024 | 16.56 | 17.04 | 16.46 | 16.68 | 16.41 | 79,217,000 |
23 Jan 2024 | 17.04 | 17.25 | 16.98 | 17.19 | 16.91 | 59,713,000 |
22 Jan 2024 | 16.72 | 16.90 | 16.64 | 16.80 | 16.53 | 44,093,400 |
19 Jan 2024 | 16.66 | 16.78 | 16.40 | 16.67 | 16.40 | 52,543,800 |
18 Jan 2024 | 16.29 | 16.42 | 16.19 | 16.40 | 16.14 | 35,127,800 |
17 Jan 2024 | 16.38 | 16.63 | 16.35 | 16.41 | 16.15 | 39,261,000 |
16 Jan 2024 | 16.42 | 16.60 | 16.34 | 16.44 | 16.18 | 39,033,400 |
12 Jan 2024 | 16.34 | 16.62 | 16.33 | 16.48 | 16.21 | 32,656,700 |
11 Jan 2024 | 16.80 | 16.80 | 16.15 | 16.23 | 15.97 | 59,137,500 |
10 Jan 2024 | 16.90 | 16.90 | 16.76 | 16.87 | 16.60 | 26,893,800 |
09 Jan 2024 | 16.97 | 16.98 | 16.83 | 16.95 | 16.68 | 30,338,400 |
09 Jan 2024 | 0.278 Dividend | |||||
08 Jan 2024 | 17.45 | 17.49 | 17.24 | 17.32 | 16.77 | 41,215,100 |
05 Jan 2024 | 17.16 | 17.52 | 17.10 | 17.47 | 16.91 | 33,288,500 |
04 Jan 2024 | 17.26 | 17.30 | 17.15 | 17.15 | 16.60 | 35,703,700 |
03 Jan 2024 | 17.32 | 17.38 | 17.22 | 17.23 | 16.68 | 33,612,400 |
02 Jan 2024 | 16.84 | 17.38 | 16.83 | 17.25 | 16.70 | 47,624,300 |
29 Dec 2023 | 16.63 | 16.83 | 16.61 | 16.78 | 16.24 | 33,271,100 |
28 Dec 2023 | 16.54 | 16.87 | 16.53 | 16.74 | 16.21 | 32,112,900 |
27 Dec 2023 | 16.49 | 16.62 | 16.45 | 16.58 | 16.05 | 27,728,700 |
26 Dec 2023 | 16.50 | 16.61 | 16.44 | 16.57 | 16.04 | 22,750,400 |
22 Dec 2023 | 16.50 | 16.73 | 16.50 | 16.55 | 16.02 | 26,736,000 |
21 Dec 2023 | 16.47 | 16.51 | 16.35 | 16.49 | 15.96 | 36,327,900 |
20 Dec 2023 | 16.57 | 16.61 | 16.40 | 16.40 | 15.88 | 33,476,300 |
19 Dec 2023 | 16.43 | 16.62 | 16.41 | 16.61 | 16.08 | 28,077,400 |
18 Dec 2023 | 16.60 | 16.75 | 16.41 | 16.46 | 15.93 | 34,621,800 |
15 Dec 2023 | 16.52 | 16.66 | 16.45 | 16.52 | 15.99 | 65,897,600 |
14 Dec 2023 | 16.51 | 16.81 | 16.51 | 16.65 | 16.12 | 54,485,000 |
13 Dec 2023 | 16.33 | 16.50 | 16.10 | 16.45 | 15.93 | 53,889,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |