Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.33 | 15.32 | 14.75 | 15.22 | 15.22 | 1,022,464 |
02 May 2024 | 1.43 Dividend | |||||
01 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 14.84 | 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 | 16.18 | 14.76 | 3,708,658 |
26 Apr 2024 | 16.10 | 16.20 | 16.02 | 16.10 | 14.69 | 8,781,599 |
25 Apr 2024 | 16.10 | 16.11 | 15.98 | 16.05 | 14.64 | 11,941,120 |
24 Apr 2024 | 16.00 | 16.13 | 15.91 | 16.05 | 14.64 | 19,349,350 |
23 Apr 2024 | 15.99 | 16.10 | 15.88 | 16.02 | 14.61 | 28,241,950 |
22 Apr 2024 | 15.97 | 16.09 | 15.79 | 15.98 | 14.57 | 15,521,330 |
19 Apr 2024 | 15.85 | 15.95 | 15.73 | 15.85 | 14.46 | 2,862,701 |
18 Apr 2024 | 15.65 | 15.94 | 15.74 | 15.82 | 14.43 | 5,811,571 |
17 Apr 2024 | 15.66 | 15.81 | 15.56 | 15.73 | 14.35 | 4,600,153 |
16 Apr 2024 | 15.67 | 15.84 | 15.56 | 15.78 | 14.40 | 13,475,500 |
15 Apr 2024 | 15.81 | 16.08 | 15.74 | 15.94 | 14.54 | 7,633,805 |
12 Apr 2024 | 15.73 | 15.91 | 15.52 | 15.88 | 14.48 | 8,103,519 |
11 Apr 2024 | 15.70 | 15.78 | 15.56 | 15.62 | 14.25 | 1,922,475 |
10 Apr 2024 | 15.78 | 15.90 | 15.52 | 15.75 | 14.36 | 14,195,970 |
09 Apr 2024 | 15.59 | 15.78 | 15.47 | 15.59 | 14.22 | 8,945,034 |
08 Apr 2024 | 15.40 | 15.66 | 15.31 | 15.56 | 14.20 | 3,851,955 |
05 Apr 2024 | 15.60 | 15.69 | 15.35 | 15.42 | 14.06 | 7,206,935 |
04 Apr 2024 | 15.65 | 15.68 | 15.46 | 15.64 | 14.27 | 1,089,018 |
03 Apr 2024 | 15.57 | 15.69 | 15.55 | 15.59 | 14.22 | 2,309,493 |
02 Apr 2024 | 15.48 | 15.60 | 15.35 | 15.57 | 14.20 | 12,654,940 |
28 Mar 2024 | 15.74 | 15.75 | 15.44 | 15.51 | 14.14 | 3,379,825 |
27 Mar 2024 | 15.60 | 15.66 | 15.45 | 15.60 | 14.23 | 4,129,979 |
26 Mar 2024 | 15.53 | 15.63 | 15.40 | 15.51 | 14.15 | 2,634,197 |
25 Mar 2024 | 15.41 | 15.54 | 15.32 | 15.44 | 14.08 | 1,971,959 |
22 Mar 2024 | 15.35 | 15.49 | 15.33 | 15.40 | 14.05 | 1,185,972 |
21 Mar 2024 | 15.50 | 15.56 | 15.31 | 15.36 | 14.01 | 1,876,304 |
20 Mar 2024 | 15.45 | 15.47 | 15.35 | 15.43 | 14.08 | 1,407,042 |
19 Mar 2024 | 15.36 | 15.42 | 15.23 | 15.38 | 14.03 | 4,790,222 |
18 Mar 2024 | 15.30 | 15.44 | 15.23 | 15.33 | 13.98 | 2,252,219 |
15 Mar 2024 | 15.10 | 15.49 | 15.19 | 15.43 | 14.07 | 298,342 |
14 Mar 2024 | 15.30 | 15.41 | 15.03 | 15.27 | 13.93 | 2,754,818 |
13 Mar 2024 | 15.19 | 15.30 | 15.06 | 15.15 | 13.82 | 2,843,524 |
12 Mar 2024 | 15.45 | 15.34 | 15.14 | 15.23 | 13.89 | 960,509 |
11 Mar 2024 | 15.25 | 15.34 | 15.14 | 15.23 | 13.89 | 3,076,288 |
08 Mar 2024 | 15.50 | 15.40 | 15.17 | 15.26 | 13.92 | 1,613,595 |
07 Mar 2024 | 15.12 | 15.40 | 15.04 | 15.27 | 13.93 | 2,435,027 |
06 Mar 2024 | 15.07 | 15.30 | 14.90 | 15.21 | 13.87 | 3,308,085 |
05 Mar 2024 | 14.73 | 15.03 | 14.58 | 14.98 | 13.66 | 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 | 14.70 | 13.41 | 3,816,676 |
29 Feb 2024 | 14.82 | 14.93 | 14.71 | 14.84 | 13.53 | 4,612,047 |
28 Feb 2024 | 14.79 | 14.86 | 14.59 | 14.83 | 13.53 | 4,717,929 |
27 Feb 2024 | 14.56 | 14.77 | 14.53 | 14.68 | 13.39 | 8,871,108 |
26 Feb 2024 | 14.88 | 14.95 | 14.56 | 14.71 | 13.42 | 2,020,965 |
23 Feb 2024 | 14.80 | 14.96 | 14.69 | 14.84 | 13.53 | 2,901,912 |
22 Feb 2024 | 14.80 | 14.98 | 14.44 | 14.76 | 13.46 | 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 | 14.44 | 13.17 | 3,204,167 |
19 Feb 2024 | 14.63 | 14.48 | 14.24 | 14.32 | 13.06 | 4,593,948 |
16 Feb 2024 | 14.58 | 14.60 | 14.27 | 14.32 | 13.06 | 2,591,747 |
15 Feb 2024 | 14.50 | 14.55 | 14.26 | 14.38 | 13.11 | 4,719,338 |
14 Feb 2024 | 14.45 | 14.50 | 14.23 | 14.38 | 13.11 | 5,827,950 |
13 Feb 2024 | 14.35 | 14.46 | 14.20 | 14.36 | 13.10 | 11,591,320 |
12 Feb 2024 | 14.30 | 14.39 | 14.01 | 14.29 | 13.03 | 5,263,919 |
09 Feb 2024 | 14.34 | 14.48 | 14.00 | 14.10 | 12.86 | 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 | 14.48 | 13.20 | 2,778,775 |
06 Feb 2024 | 14.86 | 14.82 | 14.54 | 14.63 | 13.34 | 4,538,005 |
05 Feb 2024 | 14.62 | 14.89 | 14.54 | 14.73 | 13.43 | 5,004,290 |
02 Feb 2024 | 14.88 | 14.85 | 14.60 | 14.75 | 13.46 | 742,884 |
01 Feb 2024 | 14.78 | 14.90 | 14.63 | 14.70 | 13.41 | 1,275,682 |
31 Jan 2024 | 14.95 | 14.89 | 14.67 | 14.80 | 13.50 | 2,707,630 |
30 Jan 2024 | 14.90 | 14.83 | 14.59 | 14.79 | 13.49 | 4,237,418 |
29 Jan 2024 | 14.74 | 14.79 | 14.51 | 14.70 | 13.41 | 4,057,585 |
26 Jan 2024 | 15.23 | 15.27 | 14.53 | 14.66 | 13.37 | 7,425,263 |
25 Jan 2024 | 15.26 | 15.36 | 15.05 | 15.12 | 13.79 | 2,668,876 |
24 Jan 2024 | 15.39 | 15.47 | 15.13 | 15.27 | 13.92 | 4,361,033 |
23 Jan 2024 | 15.83 | 15.74 | 15.23 | 15.30 | 13.95 | 2,177,662 |
22 Jan 2024 | 15.60 | 15.72 | 15.46 | 15.61 | 14.24 | 2,603,349 |
19 Jan 2024 | 15.65 | 15.71 | 15.47 | 15.56 | 14.19 | 1,620,004 |
18 Jan 2024 | 15.53 | 15.62 | 15.31 | 15.51 | 14.15 | 12,626,100 |
17 Jan 2024 | 15.62 | 15.85 | 15.34 | 15.52 | 14.16 | 5,617,607 |
16 Jan 2024 | 16.07 | 16.17 | 15.67 | 15.82 | 14.43 | 3,308,375 |
15 Jan 2024 | 16.40 | 16.39 | 16.07 | 16.10 | 14.69 | 3,868,805 |
12 Jan 2024 | 16.38 | 16.49 | 16.02 | 16.28 | 14.85 | 9,259,100 |
11 Jan 2024 | 16.64 | 16.66 | 16.27 | 16.33 | 14.90 | 2,280,688 |
10 Jan 2024 | 16.58 | 16.70 | 16.45 | 16.50 | 15.05 | 2,414,514 |
09 Jan 2024 | 16.25 | 16.55 | 16.35 | 16.46 | 15.02 | 5,785,032 |
08 Jan 2024 | 16.40 | 16.50 | 16.34 | 16.40 | 14.96 | 1,529,651 |
05 Jan 2024 | 15.95 | 16.35 | 16.04 | 16.35 | 14.91 | 930,088 |
04 Jan 2024 | 15.80 | 16.23 | 15.75 | 16.05 | 14.64 | 14,037,350 |
03 Jan 2024 | 15.90 | 16.05 | 15.71 | 15.84 | 14.44 | 1,830,530 |
02 Jan 2024 | 16.22 | 16.08 | 15.82 | 15.95 | 14.55 | 1,837,568 |
29 Dec 2023 | 16.00 | 16.08 | 15.86 | 15.92 | 14.53 | 845,839 |
28 Dec 2023 | 16.20 | 16.15 | 15.94 | 15.96 | 14.56 | 1,452,530 |
27 Dec 2023 | 16.10 | 16.18 | 16.04 | 16.10 | 14.69 | 578,615 |
22 Dec 2023 | 16.19 | 16.34 | 16.12 | 16.16 | 14.74 | 2,921,060 |
21 Dec 2023 | 16.13 | 16.32 | 16.03 | 16.24 | 14.81 | 2,234,080 |
20 Dec 2023 | 16.25 | 16.23 | 15.95 | 16.22 | 14.80 | 2,404,814 |
19 Dec 2023 | 16.05 | 16.17 | 15.99 | 16.05 | 14.64 | 6,986,377 |
18 Dec 2023 | 16.16 | 16.31 | 16.04 | 16.12 | 14.70 | 945,020 |
15 Dec 2023 | 16.46 | 16.52 | 16.21 | 16.29 | 14.86 | 5,368,865 |
14 Dec 2023 | 16.21 | 16.46 | 16.27 | 16.32 | 14.88 | 9,870,134 |
13 Dec 2023 | 16.10 | 16.16 | 15.89 | 16.10 | 14.69 | 247,560 |
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 | 16.30 | 14.87 | 1,204,807 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |