Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.32 | 21.77 | 20.77 | 20.90 | 20.90 | 20,805,597 |
20 May 2024 | 20.39 | 21.17 | 20.39 | 20.95 | 20.95 | 23,135,502 |
17 May 2024 | 21.32 | 21.37 | 20.33 | 20.62 | 20.62 | 32,855,390 |
16 May 2024 | 21.98 | 22.24 | 21.32 | 21.90 | 21.90 | 31,380,024 |
15 May 2024 | 20.77 | 22.70 | 20.77 | 22.19 | 22.19 | 36,632,977 |
14 May 2024 | 20.00 | 21.38 | 19.81 | 21.00 | 21.00 | 38,046,979 |
13 May 2024 | 19.00 | 21.18 | 19.00 | 20.60 | 20.60 | 49,374,528 |
10 May 2024 | 17.84 | 19.58 | 17.76 | 19.25 | 19.25 | 36,460,285 |
10 May 2024 | 0.3 Dividend | |||||
09 May 2024 | 17.54 | 18.35 | 17.48 | 18.10 | 17.80 | 12,426,152 |
08 May 2024 | 17.30 | 17.79 | 17.13 | 17.54 | 17.25 | 7,826,470 |
07 May 2024 | 17.38 | 17.86 | 17.37 | 17.50 | 17.21 | 8,442,253 |
06 May 2024 | 18.00 | 18.11 | 17.29 | 17.45 | 17.16 | 15,659,125 |
30 Apr 2024 | 17.10 | 17.91 | 16.96 | 17.75 | 17.46 | 27,369,208 |
29 Apr 2024 | 16.88 | 17.26 | 16.50 | 16.86 | 16.58 | 13,849,855 |
26 Apr 2024 | 16.42 | 16.92 | 16.34 | 16.87 | 16.59 | 13,803,766 |
25 Apr 2024 | 16.70 | 16.72 | 16.32 | 16.48 | 16.21 | 9,653,028 |
24 Apr 2024 | 16.33 | 16.85 | 16.31 | 16.72 | 16.44 | 14,841,900 |
23 Apr 2024 | 17.05 | 17.15 | 16.01 | 16.63 | 16.35 | 20,679,397 |
22 Apr 2024 | 16.60 | 17.06 | 16.32 | 16.98 | 16.70 | 23,826,003 |
19 Apr 2024 | 16.71 | 16.88 | 16.27 | 16.47 | 16.20 | 14,933,406 |
18 Apr 2024 | 16.78 | 17.38 | 16.36 | 16.79 | 16.51 | 24,246,582 |
17 Apr 2024 | 15.80 | 16.87 | 15.52 | 16.75 | 16.47 | 31,917,307 |
16 Apr 2024 | 15.98 | 16.30 | 15.56 | 15.83 | 15.57 | 36,189,969 |
15 Apr 2024 | 15.19 | 15.47 | 14.62 | 15.12 | 14.87 | 14,292,544 |
12 Apr 2024 | 15.38 | 15.73 | 15.11 | 15.14 | 14.89 | 14,598,338 |
11 Apr 2024 | 14.85 | 15.70 | 14.71 | 15.55 | 15.29 | 26,824,962 |
10 Apr 2024 | 14.83 | 15.06 | 14.59 | 14.92 | 14.67 | 13,412,863 |
09 Apr 2024 | 14.37 | 15.25 | 14.37 | 15.08 | 14.83 | 22,651,407 |
08 Apr 2024 | 13.90 | 14.65 | 13.80 | 14.35 | 14.11 | 14,009,656 |
03 Apr 2024 | 14.21 | 14.25 | 13.82 | 13.91 | 13.68 | 8,092,557 |
02 Apr 2024 | 14.23 | 14.40 | 14.06 | 14.24 | 14.00 | 8,321,417 |
01 Apr 2024 | 14.01 | 14.24 | 13.92 | 14.23 | 13.99 | 10,866,145 |
29 Mar 2024 | 14.24 | 14.45 | 14.14 | 14.26 | 14.02 | 4,885,110 |
28 Mar 2024 | 14.02 | 14.51 | 13.97 | 14.23 | 13.99 | 10,760,746 |
27 Mar 2024 | 14.13 | 14.74 | 13.93 | 14.16 | 13.93 | 16,198,692 |
26 Mar 2024 | 13.91 | 14.22 | 13.80 | 14.13 | 13.90 | 6,795,252 |
25 Mar 2024 | 14.15 | 14.46 | 13.94 | 13.94 | 13.71 | 5,336,332 |
22 Mar 2024 | 14.51 | 14.59 | 14.17 | 14.27 | 14.03 | 5,546,520 |
21 Mar 2024 | 14.66 | 14.74 | 14.31 | 14.53 | 14.29 | 9,144,082 |
20 Mar 2024 | 14.80 | 14.96 | 14.62 | 14.66 | 14.42 | 6,533,872 |
19 Mar 2024 | 14.65 | 14.86 | 14.46 | 14.75 | 14.51 | 10,880,128 |
18 Mar 2024 | 14.58 | 14.68 | 14.47 | 14.66 | 14.42 | 6,734,243 |
15 Mar 2024 | 14.42 | 14.50 | 14.17 | 14.41 | 14.17 | 7,094,859 |
14 Mar 2024 | 14.58 | 14.70 | 14.26 | 14.43 | 14.19 | 8,212,065 |
13 Mar 2024 | 14.46 | 14.76 | 14.43 | 14.60 | 14.36 | 8,204,201 |
12 Mar 2024 | 14.90 | 14.93 | 14.49 | 14.62 | 14.38 | 13,128,270 |
11 Mar 2024 | 14.41 | 14.99 | 14.34 | 14.90 | 14.65 | 19,410,762 |
08 Mar 2024 | 13.70 | 14.35 | 13.70 | 14.17 | 13.94 | 17,688,671 |
07 Mar 2024 | 14.08 | 14.23 | 13.70 | 13.75 | 13.52 | 15,378,519 |
06 Mar 2024 | 13.51 | 14.49 | 13.51 | 14.26 | 14.02 | 20,777,294 |
05 Mar 2024 | 13.54 | 14.22 | 13.43 | 13.80 | 13.57 | 25,695,552 |
04 Mar 2024 | 13.31 | 13.95 | 13.20 | 13.75 | 13.52 | 31,852,794 |
01 Mar 2024 | 12.39 | 13.05 | 12.31 | 12.92 | 12.71 | 16,264,633 |
29 Feb 2024 | 11.69 | 12.43 | 11.61 | 12.42 | 12.21 | 17,531,769 |
28 Feb 2024 | 13.10 | 13.23 | 12.04 | 12.07 | 11.87 | 12,526,666 |
27 Feb 2024 | 12.80 | 13.03 | 12.60 | 13.03 | 12.81 | 8,273,702 |
26 Feb 2024 | 12.90 | 13.08 | 12.64 | 12.94 | 12.73 | 9,053,559 |
23 Feb 2024 | 12.62 | 12.88 | 12.55 | 12.85 | 12.64 | 6,366,278 |
22 Feb 2024 | 12.20 | 12.66 | 12.13 | 12.61 | 12.40 | 6,462,063 |
21 Feb 2024 | 12.03 | 12.65 | 11.92 | 12.32 | 12.12 | 7,589,321 |
20 Feb 2024 | 12.18 | 12.18 | 11.82 | 12.13 | 11.93 | 5,473,782 |
19 Feb 2024 | 12.15 | 12.35 | 11.85 | 12.18 | 11.98 | 9,969,322 |
08 Feb 2024 | 11.17 | 12.36 | 11.11 | 12.15 | 11.95 | 15,498,948 |
07 Feb 2024 | 11.06 | 11.66 | 10.76 | 11.24 | 11.05 | 12,161,926 |
06 Feb 2024 | 10.41 | 11.20 | 9.81 | 11.05 | 10.87 | 10,326,277 |
05 Feb 2024 | 11.68 | 11.68 | 10.53 | 10.54 | 10.37 | 11,245,822 |
02 Feb 2024 | 12.33 | 12.47 | 11.25 | 11.70 | 11.51 | 10,975,503 |
01 Feb 2024 | 12.64 | 13.19 | 12.45 | 12.50 | 12.29 | 8,074,221 |
31 Jan 2024 | 13.17 | 13.26 | 12.40 | 12.48 | 12.27 | 10,658,769 |
30 Jan 2024 | 13.92 | 13.92 | 12.87 | 13.16 | 12.94 | 12,454,010 |
29 Jan 2024 | 14.61 | 14.76 | 13.90 | 14.03 | 13.80 | 8,084,939 |
26 Jan 2024 | 14.73 | 15.00 | 14.46 | 14.71 | 14.47 | 7,906,270 |
25 Jan 2024 | 14.48 | 14.98 | 14.36 | 14.89 | 14.64 | 8,635,982 |
24 Jan 2024 | 15.00 | 15.15 | 14.20 | 14.80 | 14.55 | 10,143,081 |
23 Jan 2024 | 14.69 | 15.20 | 14.40 | 15.05 | 14.80 | 11,004,862 |
22 Jan 2024 | 15.50 | 15.72 | 14.60 | 14.80 | 14.55 | 11,287,239 |
19 Jan 2024 | 15.75 | 16.08 | 15.42 | 15.56 | 15.30 | 11,726,000 |
18 Jan 2024 | 15.50 | 15.92 | 15.40 | 15.79 | 15.53 | 13,569,625 |
17 Jan 2024 | 15.90 | 16.42 | 15.81 | 15.81 | 15.55 | 19,767,682 |
16 Jan 2024 | 15.70 | 16.78 | 15.52 | 16.10 | 15.83 | 29,500,023 |
15 Jan 2024 | 15.20 | 16.32 | 15.02 | 15.73 | 15.47 | 27,466,481 |
12 Jan 2024 | 14.83 | 15.48 | 14.66 | 15.24 | 14.99 | 15,589,035 |
11 Jan 2024 | 14.40 | 14.85 | 14.19 | 14.84 | 14.59 | 8,222,856 |
10 Jan 2024 | 14.34 | 14.62 | 14.10 | 14.32 | 14.08 | 4,373,729 |
09 Jan 2024 | 14.35 | 14.62 | 14.19 | 14.42 | 14.18 | 4,756,368 |
08 Jan 2024 | 14.49 | 14.58 | 14.25 | 14.26 | 14.02 | 3,776,542 |
05 Jan 2024 | 14.66 | 15.08 | 14.45 | 14.54 | 14.30 | 5,777,153 |
04 Jan 2024 | 14.75 | 14.93 | 14.67 | 14.83 | 14.58 | 4,102,292 |
03 Jan 2024 | 14.75 | 14.88 | 14.70 | 14.80 | 14.55 | 3,816,772 |
02 Jan 2024 | 14.87 | 14.98 | 14.73 | 14.88 | 14.63 | 5,073,566 |
29 Dec 2023 | 14.63 | 14.89 | 14.63 | 14.85 | 14.60 | 6,980,470 |
28 Dec 2023 | 13.88 | 14.73 | 13.82 | 14.64 | 14.40 | 8,933,170 |
27 Dec 2023 | 13.68 | 13.96 | 13.64 | 13.91 | 13.68 | 3,544,169 |
26 Dec 2023 | 14.17 | 14.22 | 13.73 | 13.73 | 13.50 | 5,588,400 |
25 Dec 2023 | 14.32 | 14.58 | 14.12 | 14.27 | 14.03 | 5,036,200 |
22 Dec 2023 | 14.23 | 14.66 | 14.09 | 14.44 | 14.20 | 6,206,500 |
21 Dec 2023 | 14.05 | 14.33 | 13.79 | 14.26 | 14.02 | 3,695,500 |
20 Dec 2023 | 14.15 | 14.21 | 13.96 | 13.98 | 13.75 | 2,152,703 |
19 Dec 2023 | 13.95 | 14.16 | 13.89 | 14.13 | 13.90 | 2,271,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |