Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 19.25 | 19.25 | 19.06 | 19.20 | 19.20 | 908,187 |
17 May 2024 | 0.1 Dividend | |||||
16 May 2024 | 19.23 | 19.47 | 19.23 | 19.30 | 19.20 | 1,301,291 |
15 May 2024 | 18.91 | 19.20 | 18.91 | 19.04 | 18.94 | 2,024,101 |
14 May 2024 | 18.69 | 18.89 | 18.69 | 18.89 | 18.79 | 1,502,282 |
13 May 2024 | 18.73 | 18.74 | 18.58 | 18.61 | 18.51 | 1,552,118 |
10 May 2024 | 18.80 | 18.80 | 18.54 | 18.62 | 18.52 | 245,089 |
09 May 2024 | 18.84 | 18.87 | 18.68 | 18.70 | 18.60 | 541,134 |
08 May 2024 | 18.67 | 18.83 | 18.65 | 18.79 | 18.69 | 558,309 |
07 May 2024 | 18.75 | 18.76 | 18.50 | 18.67 | 18.57 | 1,459,518 |
06 May 2024 | 18.69 | 18.85 | 18.62 | 18.65 | 18.55 | 2,491,207 |
03 May 2024 | 18.71 | 18.75 | 18.47 | 18.52 | 18.42 | 1,127,269 |
02 May 2024 | 18.32 | 18.48 | 18.27 | 18.39 | 18.29 | 809,606 |
30 Apr 2024 | 18.59 | 18.65 | 18.51 | 18.60 | 18.50 | 1,484,273 |
29 Apr 2024 | 18.64 | 18.64 | 18.50 | 18.50 | 18.40 | 1,658,050 |
26 Apr 2024 | 18.10 | 18.41 | 18.09 | 18.20 | 18.11 | 1,923,220 |
25 Apr 2024 | 17.96 | 18.02 | 17.77 | 17.77 | 17.68 | 2,066,397 |
24 Apr 2024 | 17.93 | 18.20 | 17.93 | 18.17 | 18.08 | 1,887,080 |
23 Apr 2024 | 17.61 | 17.62 | 17.37 | 17.44 | 17.35 | 1,594,350 |
22 Apr 2024 | 17.89 | 17.89 | 17.30 | 17.30 | 17.21 | 3,527,601 |
19 Apr 2024 | 18.43 | 18.48 | 17.62 | 17.89 | 17.80 | 5,753,784 |
18 Apr 2024 | 18.50 | 18.90 | 18.45 | 18.87 | 18.77 | 1,129,050 |
17 Apr 2024 | 18.38 | 18.63 | 18.38 | 18.63 | 18.53 | 593,752 |
16 Apr 2024 | 18.86 | 18.86 | 18.23 | 18.30 | 18.21 | 1,215,507 |
15 Apr 2024 | 19.23 | 19.23 | 18.83 | 18.89 | 18.79 | 1,774,628 |
12 Apr 2024 | 19.29 | 19.37 | 19.29 | 19.32 | 19.22 | 829,255 |
11 Apr 2024 | 19.27 | 19.30 | 19.15 | 19.18 | 19.08 | 1,007,292 |
10 Apr 2024 | 19.40 | 19.43 | 19.32 | 19.32 | 19.22 | 955,165 |
09 Apr 2024 | 19.32 | 19.43 | 19.22 | 19.40 | 19.30 | 1,632,313 |
08 Apr 2024 | 19.15 | 19.33 | 19.15 | 19.15 | 19.05 | 768,301 |
03 Apr 2024 | 18.92 | 19.17 | 18.87 | 19.13 | 19.03 | 2,043,327 |
02 Apr 2024 | 18.97 | 19.03 | 18.93 | 19.00 | 18.90 | 3,109,252 |
01 Apr 2024 | 18.77 | 18.85 | 18.75 | 18.79 | 18.69 | 991,618 |
29 Mar 2024 | 18.57 | 18.71 | 18.57 | 18.66 | 18.56 | 1,032,000 |
28 Mar 2024 | 18.61 | 18.61 | 18.40 | 18.49 | 18.39 | 1,547,428 |
27 Mar 2024 | 18.64 | 18.72 | 18.54 | 18.61 | 18.51 | 1,002,042 |
26 Mar 2024 | 18.89 | 19.05 | 18.46 | 18.60 | 18.50 | 1,393,238 |
25 Mar 2024 | 18.82 | 18.94 | 18.82 | 18.83 | 18.73 | 838,749 |
22 Mar 2024 | 18.69 | 18.84 | 18.69 | 18.84 | 18.74 | 1,354,999 |
21 Mar 2024 | 18.59 | 18.74 | 18.56 | 18.69 | 18.59 | 2,011,857 |
20 Mar 2024 | 18.45 | 18.57 | 18.32 | 18.34 | 18.24 | 1,744,062 |
19 Mar 2024 | 18.57 | 18.57 | 18.38 | 18.44 | 18.34 | 966,801 |
18 Mar 2024 | 18.36 | 18.63 | 18.36 | 18.63 | 18.53 | 1,156,074 |
15 Mar 2024 | 18.28 | 18.52 | 18.28 | 18.32 | 18.23 | 2,250,271 |
14 Mar 2024 | 18.58 | 18.59 | 18.25 | 18.44 | 18.34 | 2,897,339 |
13 Mar 2024 | 18.86 | 19.01 | 18.55 | 18.58 | 18.48 | 2,832,097 |
12 Mar 2024 | 18.61 | 18.76 | 18.61 | 18.71 | 18.61 | 683,069 |
11 Mar 2024 | 18.66 | 18.77 | 18.57 | 18.63 | 18.53 | 1,828,669 |
08 Mar 2024 | 19.05 | 19.22 | 18.54 | 18.67 | 18.57 | 6,376,201 |
07 Mar 2024 | 18.87 | 19.06 | 18.68 | 18.82 | 18.72 | 2,997,927 |
06 Mar 2024 | 18.38 | 18.71 | 18.34 | 18.67 | 18.57 | 1,528,600 |
05 Mar 2024 | 18.31 | 18.49 | 18.25 | 18.48 | 18.38 | 1,871,108 |
04 Mar 2024 | 18.16 | 18.36 | 18.16 | 18.29 | 18.20 | 1,814,572 |
01 Mar 2024 | 17.92 | 18.06 | 17.90 | 17.98 | 17.89 | 2,489,500 |
29 Feb 2024 | 17.60 | 17.83 | 17.53 | 17.82 | 17.73 | 1,491,970 |
27 Feb 2024 | 17.75 | 17.85 | 17.45 | 17.63 | 17.54 | 3,137,341 |
27 Feb 2024 | 0.1 Dividend | |||||
26 Feb 2024 | 17.75 | 17.81 | 17.63 | 17.80 | 17.61 | 1,229,000 |
23 Feb 2024 | 17.67 | 17.85 | 17.65 | 17.75 | 17.56 | 2,658,900 |
22 Feb 2024 | 17.39 | 17.59 | 17.39 | 17.54 | 17.35 | 2,237,640 |
21 Feb 2024 | 17.38 | 17.40 | 17.27 | 17.27 | 17.08 | 795,347 |
20 Feb 2024 | 17.28 | 17.53 | 17.28 | 17.47 | 17.28 | 1,841,576 |
19 Feb 2024 | 17.37 | 17.40 | 17.24 | 17.27 | 17.08 | 1,173,584 |
16 Feb 2024 | 17.52 | 17.57 | 17.35 | 17.38 | 17.19 | 1,501,152 |
15 Feb 2024 | 17.40 | 17.54 | 17.27 | 17.51 | 17.32 | 2,893,282 |
05 Feb 2024 | 16.87 | 16.89 | 16.75 | 16.80 | 16.62 | 1,787,735 |
02 Feb 2024 | 16.75 | 16.92 | 16.74 | 16.86 | 16.68 | 2,852,490 |
01 Feb 2024 | 16.52 | 16.57 | 16.46 | 16.57 | 16.39 | 1,225,776 |
31 Jan 2024 | 16.60 | 16.61 | 16.54 | 16.56 | 16.38 | 1,067,021 |
30 Jan 2024 | 16.44 | 16.70 | 16.44 | 16.67 | 16.49 | 1,940,102 |
29 Jan 2024 | 16.24 | 16.43 | 16.24 | 16.43 | 16.25 | 2,650,400 |
26 Jan 2024 | 16.23 | 16.27 | 16.18 | 16.22 | 16.05 | 745,716 |
25 Jan 2024 | 16.32 | 16.38 | 16.26 | 16.27 | 16.09 | 1,234,592 |
24 Jan 2024 | 16.36 | 16.38 | 16.25 | 16.25 | 16.07 | 984,425 |
23 Jan 2024 | 16.31 | 16.42 | 16.31 | 16.35 | 16.17 | 1,322,345 |
22 Jan 2024 | 16.05 | 16.29 | 16.05 | 16.29 | 16.11 | 3,143,976 |
19 Jan 2024 | 15.86 | 15.99 | 15.86 | 15.96 | 15.79 | 2,570,075 |
18 Jan 2024 | 15.58 | 15.65 | 15.50 | 15.56 | 15.39 | 1,067,010 |
17 Jan 2024 | 15.73 | 15.77 | 15.50 | 15.50 | 15.33 | 2,461,500 |
16 Jan 2024 | 15.66 | 15.80 | 15.63 | 15.74 | 15.57 | 1,950,001 |
15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | - |
12 Jan 2024 | 15.65 | 15.79 | 15.63 | 15.70 | 15.53 | 1,371,350 |
11 Jan 2024 | 15.55 | 15.74 | 15.54 | 15.70 | 15.53 | 1,103,050 |
10 Jan 2024 | 15.43 | 15.50 | 15.36 | 15.47 | 15.30 | 653,001 |
09 Jan 2024 | 15.54 | 15.60 | 15.42 | 15.47 | 15.30 | 1,498,485 |
08 Jan 2024 | 15.39 | 15.47 | 15.37 | 15.39 | 15.22 | 649,128 |
05 Jan 2024 | 15.27 | 15.34 | 15.24 | 15.26 | 15.10 | 1,285,000 |
04 Jan 2024 | 15.36 | 15.42 | 15.24 | 15.26 | 15.10 | 1,068,900 |
03 Jan 2024 | 15.45 | 15.46 | 15.32 | 15.36 | 15.19 | 1,689,600 |
02 Jan 2024 | 15.95 | 15.95 | 15.58 | 15.60 | 15.43 | 1,324,101 |
29 Dec 2023 | 15.81 | 15.87 | 15.77 | 15.87 | 15.70 | 1,117,407 |
28 Dec 2023 | 15.92 | 15.95 | 15.79 | 15.82 | 15.65 | 824,023 |
27 Dec 2023 | 15.78 | 15.89 | 15.78 | 15.88 | 15.71 | 1,696,310 |
26 Dec 2023 | 15.65 | 15.73 | 15.65 | 15.73 | 15.56 | 1,057,045 |
25 Dec 2023 | 15.58 | 15.66 | 15.58 | 15.60 | 15.43 | 503,007 |
22 Dec 2023 | 15.48 | 15.55 | 15.48 | 15.53 | 15.36 | 705,200 |
21 Dec 2023 | 15.37 | 15.43 | 15.33 | 15.42 | 15.25 | 633,400 |
20 Dec 2023 | 15.59 | 15.60 | 15.52 | 15.52 | 15.35 | 455,237 |
19 Dec 2023 | 15.67 | 15.68 | 15.48 | 15.53 | 15.36 | 676,435 |
18 Dec 2023 | 15.69 | 15.72 | 15.57 | 15.67 | 15.50 | 574,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |