Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 16.03 | 16.79 | 15.90 | 16.68 | 16.68 | 21,504,433 |
31 May 2024 | 16.03 | 16.60 | 16.01 | 16.18 | 16.18 | 18,633,629 |
30 May 2024 | 16.64 | 17.06 | 16.24 | 16.25 | 16.25 | 22,903,929 |
30 May 2024 | 0.007 Dividend | |||||
29 May 2024 | 16.54 | 17.99 | 16.42 | 17.00 | 16.99 | 36,292,496 |
28 May 2024 | 15.63 | 17.10 | 15.56 | 17.05 | 17.04 | 40,007,155 |
27 May 2024 | 17.60 | 17.60 | 16.25 | 16.35 | 16.34 | 49,105,358 |
24 May 2024 | 18.05 | 18.05 | 17.50 | 18.05 | 18.04 | 24,411,557 |
23 May 2024 | 15.20 | 16.41 | 15.20 | 16.41 | 16.40 | 19,465,279 |
22 May 2024 | 14.90 | 14.98 | 14.69 | 14.92 | 14.91 | 4,922,670 |
21 May 2024 | 15.45 | 15.45 | 14.82 | 14.93 | 14.92 | 8,292,450 |
20 May 2024 | 15.82 | 15.85 | 15.32 | 15.50 | 15.49 | 9,556,254 |
17 May 2024 | 15.20 | 15.82 | 15.19 | 15.79 | 15.78 | 11,069,740 |
16 May 2024 | 15.16 | 15.52 | 15.16 | 15.27 | 15.26 | 6,928,850 |
15 May 2024 | 15.34 | 15.47 | 15.10 | 15.14 | 15.13 | 6,781,450 |
14 May 2024 | 15.36 | 15.70 | 15.16 | 15.22 | 15.21 | 8,269,866 |
13 May 2024 | 15.91 | 16.03 | 15.23 | 15.26 | 15.25 | 13,554,859 |
10 May 2024 | 16.65 | 16.75 | 16.06 | 16.11 | 16.10 | 13,934,795 |
09 May 2024 | 16.81 | 17.16 | 16.64 | 16.86 | 16.85 | 13,816,416 |
08 May 2024 | 16.36 | 17.25 | 16.16 | 17.25 | 17.24 | 20,276,622 |
07 May 2024 | 16.90 | 17.10 | 16.40 | 16.67 | 16.66 | 17,402,455 |
06 May 2024 | 16.50 | 17.50 | 16.50 | 17.03 | 17.02 | 22,509,005 |
30 Apr 2024 | 15.15 | 16.50 | 14.90 | 16.21 | 16.20 | 17,996,412 |
29 Apr 2024 | 14.59 | 15.17 | 14.45 | 15.17 | 15.16 | 8,181,655 |
26 Apr 2024 | 14.63 | 15.00 | 14.48 | 14.59 | 14.58 | 9,648,100 |
25 Apr 2024 | 14.30 | 14.88 | 14.23 | 14.60 | 14.59 | 7,338,052 |
24 Apr 2024 | 13.72 | 14.38 | 13.72 | 14.36 | 14.35 | 6,804,367 |
23 Apr 2024 | 13.83 | 14.15 | 13.70 | 13.82 | 13.81 | 4,914,290 |
22 Apr 2024 | 14.07 | 14.38 | 13.58 | 13.72 | 13.71 | 6,273,900 |
19 Apr 2024 | 14.31 | 14.75 | 14.00 | 14.45 | 14.44 | 9,160,600 |
18 Apr 2024 | 14.30 | 14.78 | 14.00 | 14.33 | 14.32 | 10,989,395 |
17 Apr 2024 | 12.80 | 13.94 | 12.80 | 13.94 | 13.93 | 7,301,015 |
16 Apr 2024 | 13.98 | 13.99 | 12.67 | 12.67 | 12.66 | 8,405,730 |
15 Apr 2024 | 15.10 | 15.26 | 13.84 | 14.08 | 14.07 | 8,878,606 |
12 Apr 2024 | 15.70 | 15.70 | 15.13 | 15.17 | 15.16 | 5,090,800 |
11 Apr 2024 | 15.60 | 16.20 | 15.30 | 15.57 | 15.56 | 7,144,170 |
10 Apr 2024 | 16.45 | 16.58 | 15.37 | 15.79 | 15.78 | 7,531,246 |
09 Apr 2024 | 15.68 | 16.58 | 15.68 | 16.47 | 16.46 | 8,037,448 |
08 Apr 2024 | 16.56 | 16.69 | 15.81 | 15.83 | 15.82 | 10,196,885 |
03 Apr 2024 | 17.40 | 17.42 | 16.85 | 16.85 | 16.84 | 13,572,315 |
02 Apr 2024 | 17.34 | 18.42 | 16.89 | 17.85 | 17.84 | 21,663,413 |
01 Apr 2024 | 17.65 | 18.38 | 17.56 | 17.71 | 17.70 | 23,692,340 |
29 Mar 2024 | 17.91 | 19.16 | 17.52 | 17.79 | 17.78 | 26,065,104 |
28 Mar 2024 | 16.44 | 17.84 | 16.41 | 17.42 | 17.41 | 25,067,523 |
27 Mar 2024 | 17.20 | 17.33 | 16.19 | 16.22 | 16.21 | 14,669,855 |
26 Mar 2024 | 17.01 | 17.68 | 16.58 | 17.50 | 17.49 | 14,488,547 |
25 Mar 2024 | 17.92 | 18.20 | 16.80 | 16.85 | 16.84 | 14,778,580 |
22 Mar 2024 | 17.35 | 18.49 | 16.99 | 18.21 | 18.20 | 22,996,510 |
21 Mar 2024 | 16.93 | 18.10 | 16.72 | 17.88 | 17.87 | 20,463,364 |
20 Mar 2024 | 17.32 | 17.66 | 16.47 | 16.92 | 16.91 | 14,241,864 |
19 Mar 2024 | 16.24 | 17.16 | 16.00 | 16.77 | 16.76 | 15,965,371 |
18 Mar 2024 | 15.53 | 16.63 | 15.48 | 16.41 | 16.40 | 14,959,864 |
15 Mar 2024 | 15.20 | 15.57 | 15.07 | 15.53 | 15.52 | 5,822,610 |
14 Mar 2024 | 15.36 | 15.88 | 15.08 | 15.30 | 15.29 | 7,326,566 |
13 Mar 2024 | 15.42 | 15.56 | 15.27 | 15.36 | 15.35 | 7,091,274 |
12 Mar 2024 | 15.09 | 15.65 | 14.85 | 15.50 | 15.49 | 10,252,335 |
11 Mar 2024 | 14.80 | 15.21 | 14.70 | 15.09 | 15.08 | 6,194,836 |
08 Mar 2024 | 14.48 | 14.96 | 14.48 | 14.88 | 14.87 | 5,535,054 |
07 Mar 2024 | 15.26 | 15.40 | 14.61 | 14.63 | 14.62 | 7,751,728 |
06 Mar 2024 | 14.98 | 15.36 | 14.78 | 15.15 | 15.14 | 8,416,534 |
05 Mar 2024 | 15.36 | 15.76 | 15.05 | 15.10 | 15.09 | 9,242,795 |
04 Mar 2024 | 15.05 | 15.70 | 14.61 | 15.64 | 15.63 | 15,338,553 |
01 Mar 2024 | 15.20 | 15.73 | 15.11 | 15.20 | 15.19 | 16,143,749 |
29 Feb 2024 | 15.14 | 15.79 | 14.56 | 15.78 | 15.77 | 15,513,715 |
28 Feb 2024 | 16.49 | 17.25 | 15.23 | 15.32 | 15.31 | 24,568,385 |
27 Feb 2024 | 14.10 | 15.68 | 14.02 | 15.68 | 15.67 | 13,337,250 |
26 Feb 2024 | 14.63 | 14.69 | 14.00 | 14.25 | 14.24 | 8,885,365 |
23 Feb 2024 | 13.48 | 14.10 | 13.48 | 14.05 | 14.04 | 8,022,820 |
22 Feb 2024 | 13.30 | 13.60 | 13.05 | 13.60 | 13.59 | 7,126,500 |
21 Feb 2024 | 13.15 | 13.60 | 12.97 | 13.21 | 13.20 | 10,082,570 |
20 Feb 2024 | 12.35 | 13.59 | 12.05 | 13.47 | 13.46 | 8,124,527 |
19 Feb 2024 | 11.87 | 12.47 | 11.87 | 12.35 | 12.34 | 5,471,557 |
08 Feb 2024 | 10.64 | 11.74 | 10.03 | 11.67 | 11.67 | 8,990,045 |
07 Feb 2024 | 11.52 | 11.55 | 10.46 | 10.67 | 10.67 | 6,983,064 |
06 Feb 2024 | 10.48 | 11.85 | 10.39 | 11.45 | 11.45 | 9,631,620 |
05 Feb 2024 | 12.46 | 12.52 | 11.48 | 11.48 | 11.48 | 6,920,805 |
02 Feb 2024 | 13.54 | 13.84 | 12.28 | 12.76 | 12.75 | 6,904,940 |
01 Feb 2024 | 13.90 | 13.99 | 13.46 | 13.58 | 13.57 | 5,960,137 |
31 Jan 2024 | 14.37 | 14.76 | 13.93 | 13.93 | 13.92 | 4,549,270 |
30 Jan 2024 | 15.26 | 15.55 | 14.72 | 14.73 | 14.72 | 3,946,480 |
29 Jan 2024 | 16.22 | 16.35 | 15.40 | 15.40 | 15.39 | 4,613,400 |
26 Jan 2024 | 16.30 | 16.78 | 16.16 | 16.36 | 16.35 | 4,813,070 |
25 Jan 2024 | 15.88 | 16.37 | 15.76 | 16.32 | 16.31 | 3,886,820 |
24 Jan 2024 | 16.11 | 16.30 | 15.39 | 15.99 | 15.98 | 3,274,070 |
23 Jan 2024 | 16.01 | 16.18 | 15.72 | 16.06 | 16.05 | 3,171,970 |
22 Jan 2024 | 17.27 | 17.28 | 15.89 | 16.03 | 16.02 | 4,905,000 |
19 Jan 2024 | 17.55 | 17.70 | 17.15 | 17.15 | 17.14 | 3,012,340 |
18 Jan 2024 | 17.51 | 17.78 | 17.05 | 17.56 | 17.55 | 5,638,900 |
17 Jan 2024 | 18.93 | 18.93 | 17.81 | 17.82 | 17.81 | 6,011,470 |
16 Jan 2024 | 18.70 | 18.82 | 18.24 | 18.71 | 18.70 | 3,297,100 |
15 Jan 2024 | 18.78 | 19.00 | 18.45 | 18.73 | 18.72 | 3,045,700 |
12 Jan 2024 | 19.01 | 19.08 | 18.66 | 18.82 | 18.81 | 3,582,900 |
11 Jan 2024 | 17.92 | 19.04 | 17.90 | 18.98 | 18.97 | 8,505,182 |
10 Jan 2024 | 18.58 | 18.70 | 17.99 | 17.99 | 17.98 | 5,270,200 |
09 Jan 2024 | 18.60 | 18.92 | 18.45 | 18.68 | 18.67 | 4,279,790 |
08 Jan 2024 | 19.27 | 19.27 | 18.60 | 18.60 | 18.59 | 4,249,800 |
05 Jan 2024 | 19.97 | 20.10 | 19.22 | 19.27 | 19.26 | 5,571,300 |
04 Jan 2024 | 20.13 | 20.26 | 19.88 | 19.91 | 19.90 | 4,372,600 |
03 Jan 2024 | 20.17 | 20.46 | 19.91 | 20.30 | 20.29 | 6,539,520 |
02 Jan 2024 | 20.55 | 20.80 | 20.37 | 20.41 | 20.40 | 7,588,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |