Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.75 | 15.32 | 14.75 | 15.26 | 15.26 | 436,611 |
02 May 2024 | 1.43 Dividend | |||||
01 May 2024 | 16.27 | 16.27 | 16.27 | 16.26 | 14.83 | 113,554 |
30 Apr 2024 | 16.37 | 16.43 | 16.00 | 16.26 | 14.83 | 3,987,427 |
29 Apr 2024 | 16.20 | 16.32 | 16.16 | 16.30 | 14.86 | 3,708,658 |
26 Apr 2024 | 16.10 | 16.20 | 16.02 | 16.10 | 14.69 | 8,781,598 |
25 Apr 2024 | 16.10 | 16.11 | 15.98 | 16.02 | 14.61 | 11,941,122 |
24 Apr 2024 | 16.00 | 16.13 | 15.91 | 16.06 | 14.65 | 19,349,351 |
23 Apr 2024 | 15.99 | 16.10 | 15.88 | 16.05 | 14.63 | 28,241,955 |
22 Apr 2024 | 15.97 | 16.09 | 15.79 | 15.98 | 14.57 | 15,521,337 |
19 Apr 2024 | 15.85 | 15.95 | 15.73 | 15.92 | 14.52 | 2,862,700 |
18 Apr 2024 | 15.65 | 15.94 | 15.74 | 15.86 | 14.46 | 5,811,570 |
17 Apr 2024 | 15.66 | 15.81 | 15.56 | 15.73 | 14.34 | 4,600,153 |
16 Apr 2024 | 15.67 | 15.84 | 15.56 | 15.72 | 14.34 | 13,475,499 |
15 Apr 2024 | 15.81 | 16.08 | 15.74 | 15.77 | 14.39 | 7,633,804 |
12 Apr 2024 | 15.73 | 15.91 | 15.52 | 15.86 | 14.46 | 8,103,518 |
11 Apr 2024 | 15.70 | 15.78 | 15.56 | 15.62 | 14.25 | 1,922,474 |
10 Apr 2024 | 15.78 | 15.90 | 15.52 | 15.65 | 14.28 | 14,195,974 |
09 Apr 2024 | 15.59 | 15.78 | 15.47 | 15.73 | 14.34 | 8,945,033 |
08 Apr 2024 | 15.40 | 15.66 | 15.31 | 15.58 | 14.21 | 3,851,955 |
05 Apr 2024 | 15.60 | 15.69 | 15.35 | 15.41 | 14.05 | 7,206,935 |
04 Apr 2024 | 15.65 | 15.68 | 15.46 | 15.60 | 14.23 | 1,089,017 |
03 Apr 2024 | 15.57 | 15.69 | 15.55 | 15.56 | 14.20 | 2,309,493 |
02 Apr 2024 | 15.48 | 15.60 | 15.35 | 15.55 | 14.18 | 12,654,948 |
28 Mar 2024 | 15.74 | 15.75 | 15.44 | 15.48 | 14.12 | 3,379,825 |
27 Mar 2024 | 15.60 | 15.66 | 15.45 | 15.63 | 14.26 | 4,129,978 |
26 Mar 2024 | 15.53 | 15.63 | 15.40 | 15.50 | 14.14 | 2,634,197 |
25 Mar 2024 | 15.41 | 15.54 | 15.32 | 15.54 | 14.18 | 1,971,958 |
22 Mar 2024 | 15.35 | 15.49 | 15.33 | 15.40 | 14.05 | 1,185,971 |
21 Mar 2024 | 15.50 | 15.56 | 15.31 | 15.35 | 14.00 | 1,876,303 |
20 Mar 2024 | 15.45 | 15.47 | 15.35 | 15.44 | 14.08 | 1,407,042 |
19 Mar 2024 | 15.36 | 15.42 | 15.23 | 15.39 | 14.04 | 4,790,222 |
18 Mar 2024 | 15.30 | 15.44 | 15.23 | 15.32 | 13.98 | 2,252,219 |
15 Mar 2024 | 15.10 | 15.49 | 15.19 | 15.41 | 14.06 | 2,476,258 |
14 Mar 2024 | 15.30 | 15.41 | 15.03 | 15.29 | 13.94 | 2,754,818 |
13 Mar 2024 | 15.19 | 15.30 | 15.06 | 15.14 | 13.81 | 2,843,523 |
12 Mar 2024 | 15.45 | 15.34 | 15.14 | 15.20 | 13.87 | 3,061,322 |
11 Mar 2024 | 15.25 | 15.34 | 15.14 | 15.21 | 13.87 | 3,076,287 |
08 Mar 2024 | 15.50 | 15.40 | 15.17 | 15.24 | 13.90 | 3,099,044 |
07 Mar 2024 | 15.12 | 15.40 | 15.04 | 15.32 | 13.97 | 2,435,027 |
06 Mar 2024 | 15.07 | 15.30 | 14.90 | 15.17 | 13.83 | 3,308,084 |
05 Mar 2024 | 14.73 | 15.03 | 14.58 | 14.98 | 13.67 | 8,036,966 |
04 Mar 2024 | 14.65 | 14.77 | 14.61 | 14.69 | 13.40 | 1,711,091 |
01 Mar 2024 | 14.95 | 14.96 | 14.63 | 14.72 | 13.42 | 3,816,675 |
29 Feb 2024 | 14.82 | 14.93 | 14.71 | 14.90 | 13.59 | 4,612,046 |
28 Feb 2024 | 14.79 | 14.86 | 14.59 | 14.81 | 13.51 | 4,717,929 |
27 Feb 2024 | 14.56 | 14.77 | 14.53 | 14.73 | 13.43 | 8,871,107 |
26 Feb 2024 | 14.88 | 14.95 | 14.56 | 14.64 | 13.35 | 2,020,964 |
23 Feb 2024 | 14.80 | 14.96 | 14.69 | 14.90 | 13.59 | 2,901,911 |
22 Feb 2024 | 14.80 | 14.98 | 14.44 | 14.82 | 13.52 | 6,592,837 |
21 Feb 2024 | 14.57 | 14.60 | 14.36 | 14.53 | 13.25 | 7,670,881 |
20 Feb 2024 | 14.39 | 14.51 | 14.19 | 14.45 | 13.18 | 3,204,167 |
19 Feb 2024 | 14.63 | 14.48 | 14.24 | 14.31 | 13.05 | 4,593,948 |
16 Feb 2024 | 14.58 | 14.60 | 14.27 | 14.35 | 13.09 | 2,591,746 |
15 Feb 2024 | 14.50 | 14.55 | 14.26 | 14.49 | 13.21 | 4,719,338 |
14 Feb 2024 | 14.45 | 14.50 | 14.23 | 14.39 | 13.12 | 5,827,949 |
13 Feb 2024 | 14.35 | 14.46 | 14.20 | 14.29 | 13.04 | 11,591,324 |
12 Feb 2024 | 14.30 | 14.39 | 14.01 | 14.28 | 13.03 | 5,263,919 |
09 Feb 2024 | 14.34 | 14.48 | 14.00 | 14.11 | 12.87 | 9,338,249 |
08 Feb 2024 | 14.48 | 14.52 | 14.35 | 14.40 | 13.13 | 3,937,319 |
07 Feb 2024 | 14.80 | 14.80 | 14.45 | 14.45 | 13.18 | 4,704,425 |
06 Feb 2024 | 14.86 | 14.82 | 14.54 | 14.65 | 13.36 | 4,538,004 |
05 Feb 2024 | 14.62 | 14.89 | 14.54 | 14.72 | 13.42 | 5,004,290 |
02 Feb 2024 | 14.88 | 14.85 | 14.60 | 14.69 | 13.40 | 1,828,171 |
01 Feb 2024 | 14.78 | 14.90 | 14.63 | 14.69 | 13.39 | 2,884,291 |
31 Jan 2024 | 14.95 | 14.89 | 14.67 | 14.77 | 13.47 | 2,707,630 |
30 Jan 2024 | 14.90 | 14.83 | 14.59 | 14.81 | 13.51 | 4,237,417 |
29 Jan 2024 | 14.74 | 14.79 | 14.51 | 14.69 | 13.40 | 4,057,584 |
26 Jan 2024 | 15.23 | 15.27 | 14.53 | 14.59 | 13.31 | 7,425,263 |
25 Jan 2024 | 15.26 | 15.36 | 15.05 | 15.15 | 13.82 | 2,668,875 |
24 Jan 2024 | 15.39 | 15.47 | 15.13 | 15.24 | 13.90 | 4,361,032 |
23 Jan 2024 | 15.83 | 15.74 | 15.23 | 15.31 | 13.96 | 2,177,661 |
22 Jan 2024 | 15.60 | 15.72 | 15.46 | 15.65 | 14.28 | 2,603,349 |
19 Jan 2024 | 15.65 | 15.71 | 15.47 | 15.55 | 14.18 | 1,620,003 |
18 Jan 2024 | 15.53 | 15.62 | 15.31 | 15.61 | 14.24 | 12,626,101 |
17 Jan 2024 | 15.62 | 15.85 | 15.34 | 15.54 | 14.17 | 5,617,607 |
16 Jan 2024 | 16.07 | 16.17 | 15.67 | 15.69 | 14.31 | 3,308,375 |
15 Jan 2024 | 16.23 | 16.39 | 16.07 | 16.15 | 14.73 | 3,868,805 |
12 Jan 2024 | 16.38 | 16.49 | 16.02 | 16.11 | 14.69 | 9,259,099 |
11 Jan 2024 | 16.64 | 16.66 | 16.27 | 16.30 | 14.87 | 2,280,688 |
10 Jan 2024 | 16.58 | 16.70 | 16.45 | 16.53 | 15.07 | 2,414,513 |
09 Jan 2024 | 16.25 | 16.55 | 16.35 | 16.48 | 15.03 | 5,785,031 |
08 Jan 2024 | 16.40 | 16.50 | 16.34 | 16.36 | 14.93 | 1,529,651 |
05 Jan 2024 | 15.95 | 16.35 | 16.04 | 16.32 | 14.89 | 930,087 |
04 Jan 2024 | 15.80 | 16.23 | 15.75 | 16.19 | 14.76 | 14,037,356 |
03 Jan 2024 | 15.90 | 16.05 | 15.71 | 15.75 | 14.37 | 1,830,530 |
02 Jan 2024 | 16.22 | 16.08 | 15.82 | 15.96 | 14.56 | 1,837,568 |
29 Dec 2023 | 16.00 | 16.08 | 15.86 | 15.93 | 14.53 | 845,839 |
28 Dec 2023 | 16.20 | 16.15 | 15.94 | 15.94 | 14.53 | 1,452,529 |
27 Dec 2023 | 16.10 | 16.18 | 16.04 | 16.13 | 14.71 | 919,630 |
22 Dec 2023 | 16.19 | 16.34 | 16.12 | 16.18 | 14.75 | 2,921,060 |
21 Dec 2023 | 16.13 | 16.32 | 16.03 | 16.22 | 14.80 | 2,234,080 |
20 Dec 2023 | 16.25 | 16.23 | 15.95 | 16.19 | 14.77 | 2,404,814 |
19 Dec 2023 | 16.05 | 16.17 | 15.99 | 16.05 | 14.64 | 6,986,376 |
18 Dec 2023 | 16.16 | 16.31 | 16.04 | 16.11 | 14.69 | 945,019 |
15 Dec 2023 | 16.46 | 16.52 | 16.21 | 16.26 | 14.83 | 5,368,865 |
14 Dec 2023 | 16.21 | 16.46 | 16.27 | 16.33 | 14.89 | 9,870,133 |
13 Dec 2023 | 16.10 | 16.16 | 15.89 | 16.12 | 14.70 | 1,174,943 |
12 Dec 2023 | 16.30 | 16.23 | 15.97 | 16.02 | 14.61 | 1,754,746 |
11 Dec 2023 | 16.23 | 16.40 | 16.13 | 16.17 | 14.75 | 1,204,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |