Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 16.40 | 16.40 | 16.22 | 16.77 | 16.77 | 39,419 |
07 May 2024 | 17.00 | 17.08 | 15.96 | 16.59 | 16.59 | 187,775 |
03 May 2024 | 17.08 | 17.33 | 17.08 | 17.52 | 17.52 | 36,038 |
02 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 33,630 |
01 May 2024 | 17.06 | 17.06 | 17.06 | 17.52 | 17.52 | 319 |
30 Apr 2024 | 17.08 | 17.42 | 17.08 | 17.52 | 17.52 | 5,103,762 |
29 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.52 | 17.52 | 19,629 |
26 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.52 | 17.52 | 191,934 |
25 Apr 2024 | 17.36 | 17.42 | 17.30 | 17.52 | 17.52 | 303,971 |
24 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 373,494 |
23 Apr 2024 | 17.98 | 18.12 | 17.86 | 17.80 | 17.80 | 306,243 |
22 Apr 2024 | 17.72 | 17.75 | 17.10 | 17.71 | 17.71 | 297,915 |
19 Apr 2024 | 17.44 | 17.48 | 17.44 | 17.76 | 17.76 | 550,688 |
18 Apr 2024 | 17.76 | 18.00 | 17.76 | 17.59 | 17.59 | 799,674 |
17 Apr 2024 | 17.40 | 17.40 | 17.28 | 17.38 | 17.38 | 287,040 |
16 Apr 2024 | 17.18 | 17.18 | 17.08 | 17.24 | 17.24 | 845,688 |
15 Apr 2024 | 17.58 | 17.64 | 17.42 | 17.50 | 17.50 | 306,839 |
12 Apr 2024 | 17.76 | 17.78 | 17.03 | 17.44 | 17.44 | 1,185,282 |
11 Apr 2024 | 18.04 | 18.54 | 17.70 | 18.02 | 18.02 | 1,376,077 |
10 Apr 2024 | 18.06 | 18.46 | 18.06 | 18.32 | 18.32 | 5,436,373 |
09 Apr 2024 | 18.30 | 18.30 | 18.18 | 18.51 | 18.51 | 842,738 |
08 Apr 2024 | 18.16 | 18.38 | 17.93 | 18.58 | 18.58 | 1,045,647 |
05 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.90 | 17.90 | 659,787 |
04 Apr 2024 | 18.06 | 18.13 | 17.74 | 17.74 | 17.74 | 208,397 |
03 Apr 2024 | 17.86 | 18.09 | 17.24 | 18.05 | 18.05 | 20,508,760 |
02 Apr 2024 | 17.90 | 18.16 | 17.85 | 17.44 | 17.44 | 866,630 |
28 Mar 2024 | 17.90 | 18.08 | 17.90 | 18.03 | 18.03 | 350,501 |
27 Mar 2024 | 17.96 | 17.98 | 17.92 | 17.89 | 17.89 | 131,630 |
26 Mar 2024 | 17.86 | 17.98 | 17.86 | 17.91 | 17.91 | 150,583 |
25 Mar 2024 | 18.00 | 18.04 | 17.82 | 17.91 | 17.91 | 321,408 |
22 Mar 2024 | 18.08 | 18.08 | 17.78 | 17.98 | 17.98 | 123,882 |
21 Mar 2024 | 18.22 | 18.22 | 18.00 | 18.10 | 18.10 | 292,358 |
20 Mar 2024 | 17.80 | 17.88 | 17.78 | 17.72 | 17.72 | 122,029 |
19 Mar 2024 | 17.76 | 17.94 | 17.76 | 17.77 | 17.77 | 446,585 |
18 Mar 2024 | 17.59 | 17.60 | 17.48 | 17.48 | 17.48 | 201,622 |
15 Mar 2024 | 17.00 | 17.48 | 16.84 | 16.84 | 16.84 | 338,298 |
14 Mar 2024 | 17.00 | 17.00 | 16.86 | 16.85 | 16.85 | 20,338,220 |
13 Mar 2024 | 16.78 | 16.96 | 16.72 | 16.88 | 16.88 | 637,464 |
12 Mar 2024 | 17.31 | 17.31 | 17.30 | 17.35 | 17.35 | 235,324 |
11 Mar 2024 | 17.12 | 17.27 | 17.12 | 17.37 | 17.37 | 292,369 |
08 Mar 2024 | 17.44 | 17.48 | 17.36 | 17.44 | 17.44 | 148,944 |
07 Mar 2024 | 17.20 | 17.34 | 17.20 | 17.54 | 17.54 | 575,199 |
06 Mar 2024 | 17.10 | 17.76 | 17.10 | 17.76 | 17.76 | 306,081 |
05 Mar 2024 | 17.04 | 17.04 | 17.04 | 16.98 | 16.98 | 448,441 |
04 Mar 2024 | 17.08 | 17.12 | 17.02 | 17.38 | 17.38 | 274,570 |
01 Mar 2024 | 17.10 | 17.18 | 17.04 | 17.08 | 17.08 | 2,406,527 |
29 Feb 2024 | 17.16 | 17.88 | 17.12 | 17.44 | 17.44 | 234,818 |
28 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.44 | 17.44 | 180,398 |
27 Feb 2024 | 17.76 | 17.90 | 17.41 | 17.44 | 17.44 | 2,621,595 |
26 Feb 2024 | 17.30 | 17.90 | 17.00 | 17.43 | 17.43 | 7,374,995 |
23 Feb 2024 | 17.20 | 17.47 | 17.02 | 17.37 | 17.37 | 117,877 |
22 Feb 2024 | 17.36 | 17.44 | 17.22 | 17.31 | 17.31 | 501,795 |
21 Feb 2024 | 17.22 | 17.24 | 17.02 | 17.38 | 17.38 | 3,133,787 |
20 Feb 2024 | 17.21 | 17.23 | 17.21 | 17.18 | 17.18 | 341,336 |
19 Feb 2024 | 17.04 | 17.16 | 17.04 | 17.21 | 17.21 | 77,120 |
16 Feb 2024 | 17.12 | 17.29 | 17.12 | 17.19 | 17.19 | 265,879 |
15 Feb 2024 | 17.14 | 17.47 | 17.14 | 17.09 | 17.09 | 551,476 |
14 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 671,781 |
13 Feb 2024 | 16.94 | 17.02 | 16.94 | 17.14 | 17.14 | 337,713 |
12 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.23 | 17.23 | 12,789,280 |
09 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 464,214 |
08 Feb 2024 | 17.36 | 17.40 | 17.14 | 17.26 | 17.26 | 645,145 |
07 Feb 2024 | 16.22 | 16.84 | 16.22 | 16.89 | 16.89 | 292,010 |
06 Feb 2024 | 16.70 | 16.70 | 16.67 | 16.80 | 16.80 | 416,106 |
05 Feb 2024 | 16.74 | 16.78 | 16.72 | 16.65 | 16.65 | 454,878 |
02 Feb 2024 | 16.88 | 16.97 | 16.88 | 16.87 | 16.87 | 2,204,239 |
01 Feb 2024 | 16.18 | 16.70 | 16.18 | 16.70 | 16.70 | 300,203 |
31 Jan 2024 | 16.42 | 16.42 | 16.06 | 16.46 | 16.46 | 1,313,820 |
30 Jan 2024 | 16.04 | 16.74 | 16.04 | 16.46 | 16.46 | 1,430,783 |
29 Jan 2024 | 15.50 | 16.04 | 15.46 | 16.46 | 16.46 | 2,585,063 |
26 Jan 2024 | 15.68 | 15.93 | 15.68 | 15.80 | 15.80 | 3,939,303 |
25 Jan 2024 | 15.82 | 15.82 | 15.80 | 15.98 | 15.98 | 459,694 |
24 Jan 2024 | 15.76 | 15.96 | 15.76 | 15.90 | 15.90 | 1,033,969 |
23 Jan 2024 | 15.69 | 15.69 | 15.68 | 15.53 | 15.53 | 12,388,470 |
22 Jan 2024 | 15.66 | 15.66 | 15.38 | 15.51 | 15.51 | 8,057,054 |
19 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1,153,460 |
18 Jan 2024 | 15.42 | 15.57 | 15.42 | 15.52 | 15.52 | 880,078 |
18 Jan 2024 | 0.149999 Dividend | |||||
17 Jan 2024 | 15.86 | 15.86 | 15.06 | 15.34 | 15.19 | 4,678,476 |
16 Jan 2024 | 15.28 | 15.49 | 15.28 | 15.56 | 15.41 | 552,242 |
15 Jan 2024 | 16.00 | 16.00 | 15.30 | 15.70 | 15.55 | 170,797 |
12 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.70 | 15.55 | 513,480 |
11 Jan 2024 | 15.88 | 15.88 | 15.69 | 15.58 | 15.43 | 13,552,220 |
10 Jan 2024 | 15.28 | 15.58 | 14.98 | 15.48 | 15.33 | 193,396 |
09 Jan 2024 | 15.50 | 15.76 | 15.36 | 15.76 | 15.61 | 789,984 |
08 Jan 2024 | 15.26 | 15.96 | 15.26 | 15.76 | 15.61 | 8,636,666 |
05 Jan 2024 | 15.56 | 15.56 | 15.36 | 15.86 | 15.70 | 410,613 |
04 Jan 2024 | 15.58 | 15.75 | 15.54 | 15.84 | 15.69 | 526,450 |
03 Jan 2024 | 15.58 | 15.84 | 15.58 | 15.80 | 15.65 | 1,198,757 |
02 Jan 2024 | 16.56 | 16.62 | 16.40 | 16.55 | 16.39 | 541,306 |
29 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.55 | 16.39 | 124,027 |
28 Dec 2023 | 16.22 | 16.84 | 16.22 | 16.55 | 16.39 | 96,052 |
27 Dec 2023 | 16.88 | 16.88 | 16.74 | 16.55 | 16.39 | 258,660 |
22 Dec 2023 | 16.30 | 16.61 | 16.22 | 16.55 | 16.39 | 88,087 |
21 Dec 2023 | 15.86 | 16.60 | 15.86 | 16.65 | 16.49 | 281,054 |
20 Dec 2023 | 16.36 | 16.36 | 16.34 | 16.41 | 16.25 | 274,424 |
19 Dec 2023 | 16.24 | 16.34 | 16.14 | 16.25 | 16.09 | 259,918 |
18 Dec 2023 | 16.24 | 16.24 | 15.95 | 16.03 | 15.87 | 207,464 |
15 Dec 2023 | 16.00 | 16.18 | 15.54 | 15.54 | 15.39 | 504,186 |
14 Dec 2023 | 16.32 | 16.32 | 16.03 | 16.17 | 16.01 | 491,346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |