Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.220 | 15.280 | 14.740 | 14.940 | 14.940 | 5,226,045 |
08 May 2024 | 15.900 | 15.940 | 15.140 | 15.220 | 15.220 | 5,432,589 |
07 May 2024 | 16.120 | 16.120 | 15.600 | 15.860 | 15.860 | 6,964,644 |
06 May 2024 | 16.540 | 16.660 | 16.200 | 16.320 | 16.320 | 3,660,358 |
03 May 2024 | 16.500 | 16.700 | 16.460 | 16.540 | 16.540 | 2,936,947 |
02 May 2024 | 16.200 | 16.580 | 15.940 | 16.400 | 16.400 | 3,974,305 |
30 Apr 2024 | 16.260 | 16.460 | 16.140 | 16.300 | 16.300 | 2,691,488 |
29 Apr 2024 | 16.160 | 16.500 | 16.100 | 16.180 | 16.180 | 3,379,289 |
26 Apr 2024 | 15.700 | 16.080 | 15.640 | 15.980 | 15.980 | 2,075,568 |
25 Apr 2024 | 15.600 | 15.900 | 15.580 | 15.800 | 15.800 | 2,377,873 |
24 Apr 2024 | 15.400 | 15.740 | 15.380 | 15.640 | 15.640 | 1,735,219 |
23 Apr 2024 | 15.360 | 15.560 | 15.260 | 15.340 | 15.340 | 2,200,090 |
22 Apr 2024 | 14.980 | 15.500 | 14.980 | 15.300 | 15.300 | 1,267,447 |
19 Apr 2024 | 15.120 | 15.120 | 14.820 | 14.980 | 14.980 | 1,905,049 |
18 Apr 2024 | 14.980 | 15.360 | 14.860 | 15.120 | 15.120 | 3,707,952 |
17 Apr 2024 | 14.600 | 14.980 | 14.380 | 14.980 | 14.980 | 3,902,411 |
16 Apr 2024 | 15.000 | 15.100 | 14.780 | 14.880 | 14.880 | 3,391,213 |
15 Apr 2024 | 15.180 | 15.180 | 15.000 | 15.140 | 15.140 | 1,919,600 |
12 Apr 2024 | 15.320 | 15.400 | 15.160 | 15.260 | 15.260 | 3,222,177 |
11 Apr 2024 | 15.300 | 15.480 | 15.180 | 15.380 | 15.380 | 3,117,454 |
10 Apr 2024 | 15.580 | 15.860 | 15.440 | 15.540 | 15.540 | 2,955,004 |
09 Apr 2024 | 15.460 | 15.760 | 15.400 | 15.580 | 15.580 | 3,265,631 |
08 Apr 2024 | 15.300 | 15.580 | 15.140 | 15.460 | 15.460 | 3,972,171 |
05 Apr 2024 | 15.660 | 15.760 | 15.220 | 15.380 | 15.380 | 3,706,385 |
03 Apr 2024 | 15.720 | 15.840 | 15.240 | 15.360 | 15.360 | 4,013,422 |
02 Apr 2024 | 15.960 | 15.960 | 15.340 | 15.560 | 15.560 | 4,437,340 |
02 Apr 2024 | 0.72 Dividend | |||||
28 Mar 2024 | 16.400 | 16.500 | 15.980 | 16.440 | 15.720 | 3,159,267 |
27 Mar 2024 | 16.180 | 16.520 | 15.940 | 16.440 | 15.720 | 2,132,351 |
26 Mar 2024 | 16.300 | 16.340 | 15.960 | 16.160 | 15.452 | 6,806,450 |
25 Mar 2024 | 16.180 | 16.240 | 16.120 | 16.180 | 15.471 | 3,989,602 |
22 Mar 2024 | 16.580 | 16.760 | 16.180 | 16.380 | 15.663 | 3,277,450 |
21 Mar 2024 | 16.060 | 16.660 | 16.000 | 16.580 | 15.854 | 4,119,986 |
20 Mar 2024 | 15.900 | 16.000 | 15.800 | 15.940 | 15.242 | 3,719,213 |
19 Mar 2024 | 15.960 | 16.260 | 15.840 | 15.940 | 15.242 | 6,518,849 |
18 Mar 2024 | 16.300 | 16.400 | 15.900 | 16.020 | 15.318 | 4,197,306 |
15 Mar 2024 | 16.260 | 16.540 | 16.100 | 16.420 | 15.701 | 8,537,989 |
14 Mar 2024 | 16.400 | 16.800 | 16.140 | 16.460 | 15.739 | 1,829,187 |
13 Mar 2024 | 16.300 | 16.500 | 16.280 | 16.320 | 15.605 | 2,463,602 |
12 Mar 2024 | 16.000 | 16.460 | 15.940 | 16.320 | 15.605 | 3,048,593 |
11 Mar 2024 | 15.660 | 16.080 | 15.660 | 15.980 | 15.280 | 833,437 |
08 Mar 2024 | 15.800 | 15.840 | 15.600 | 15.660 | 14.974 | 2,019,029 |
07 Mar 2024 | 15.600 | 15.820 | 15.360 | 15.580 | 14.898 | 2,428,492 |
06 Mar 2024 | 15.480 | 15.720 | 15.300 | 15.520 | 14.840 | 3,287,356 |
05 Mar 2024 | 15.860 | 15.860 | 15.400 | 15.640 | 14.955 | 4,196,688 |
04 Mar 2024 | 15.900 | 16.280 | 15.740 | 15.940 | 15.242 | 5,186,939 |
01 Mar 2024 | 16.140 | 16.380 | 15.860 | 15.900 | 15.204 | 2,613,748 |
29 Feb 2024 | 15.820 | 16.300 | 15.820 | 16.160 | 15.452 | 7,548,594 |
28 Feb 2024 | 15.820 | 16.400 | 15.720 | 16.060 | 15.357 | 5,590,813 |
27 Feb 2024 | 15.700 | 15.900 | 15.600 | 15.820 | 15.127 | 1,561,824 |
26 Feb 2024 | 15.700 | 15.780 | 15.560 | 15.700 | 15.012 | 1,243,000 |
23 Feb 2024 | 15.860 | 15.880 | 15.640 | 15.720 | 15.032 | 2,704,996 |
22 Feb 2024 | 16.100 | 16.180 | 15.760 | 15.920 | 15.223 | 2,064,609 |
21 Feb 2024 | 15.560 | 16.180 | 15.440 | 16.000 | 15.299 | 3,314,399 |
20 Feb 2024 | 15.100 | 15.580 | 15.100 | 15.560 | 14.879 | 2,593,849 |
19 Feb 2024 | 15.340 | 15.600 | 15.060 | 15.200 | 14.534 | 1,706,594 |
16 Feb 2024 | 14.880 | 15.340 | 14.800 | 15.340 | 14.668 | 2,757,244 |
15 Feb 2024 | 14.800 | 15.040 | 14.700 | 14.880 | 14.228 | 1,423,301 |
14 Feb 2024 | 14.880 | 14.940 | 14.480 | 14.900 | 14.247 | 2,488,123 |
09 Feb 2024 | 14.880 | 14.880 | 14.880 | 14.880 | 14.228 | - |
08 Feb 2024 | 14.940 | 15.160 | 14.800 | 14.920 | 14.267 | 3,854,977 |
07 Feb 2024 | 14.960 | 15.040 | 14.820 | 14.900 | 14.247 | 2,143,984 |
06 Feb 2024 | 14.680 | 14.820 | 14.380 | 14.800 | 14.152 | 3,112,346 |
05 Feb 2024 | 14.500 | 14.760 | 14.200 | 14.680 | 14.037 | 2,558,917 |
02 Feb 2024 | 15.000 | 15.080 | 14.440 | 14.640 | 13.999 | 2,347,935 |
01 Feb 2024 | 14.500 | 14.700 | 14.240 | 14.620 | 13.980 | 3,701,355 |
31 Jan 2024 | 14.880 | 14.960 | 14.320 | 14.580 | 13.941 | 5,504,462 |
30 Jan 2024 | 15.540 | 15.540 | 14.940 | 15.000 | 14.343 | 3,778,910 |
29 Jan 2024 | 15.500 | 15.660 | 15.380 | 15.640 | 14.955 | 2,210,127 |
26 Jan 2024 | 15.500 | 15.780 | 15.320 | 15.560 | 14.879 | 1,586,600 |
25 Jan 2024 | 15.260 | 15.580 | 15.100 | 15.500 | 14.821 | 1,606,402 |
24 Jan 2024 | 14.800 | 15.340 | 14.640 | 15.260 | 14.592 | 3,050,725 |
23 Jan 2024 | 14.180 | 14.740 | 14.160 | 14.580 | 13.941 | 3,007,396 |
22 Jan 2024 | 14.740 | 14.780 | 13.980 | 14.180 | 13.559 | 3,839,763 |
19 Jan 2024 | 15.300 | 15.360 | 14.760 | 14.920 | 14.267 | 1,184,410 |
18 Jan 2024 | 14.720 | 15.000 | 14.720 | 14.980 | 14.324 | 2,446,165 |
17 Jan 2024 | 15.780 | 15.780 | 14.820 | 14.960 | 14.305 | 3,802,880 |
16 Jan 2024 | 15.760 | 15.920 | 15.700 | 15.780 | 15.089 | 2,484,713 |
15 Jan 2024 | 15.940 | 15.940 | 15.940 | 15.940 | 15.242 | - |
12 Jan 2024 | 15.820 | 16.040 | 15.760 | 15.940 | 15.242 | 2,092,442 |
11 Jan 2024 | 15.360 | 15.860 | 15.340 | 15.820 | 15.127 | 2,617,451 |
10 Jan 2024 | 15.340 | 15.340 | 15.180 | 15.340 | 14.668 | 1,432,443 |
09 Jan 2024 | 15.440 | 15.480 | 15.220 | 15.380 | 14.706 | 1,296,736 |
08 Jan 2024 | 15.500 | 15.580 | 15.340 | 15.380 | 14.706 | 1,180,597 |
05 Jan 2024 | 15.420 | 15.680 | 15.360 | 15.480 | 14.802 | 1,548,381 |
04 Jan 2024 | 15.300 | 15.500 | 15.240 | 15.500 | 14.821 | 1,957,561 |
03 Jan 2024 | 15.460 | 15.520 | 15.200 | 15.340 | 14.668 | 1,747,403 |
02 Jan 2024 | 15.800 | 15.800 | 15.400 | 15.500 | 14.821 | 1,206,613 |
29 Dec 2023 | 15.760 | 15.880 | 15.640 | 15.800 | 15.108 | 1,695,378 |
28 Dec 2023 | 15.620 | 15.880 | 15.620 | 15.740 | 15.051 | 1,921,408 |
27 Dec 2023 | 15.300 | 15.580 | 15.220 | 15.560 | 14.879 | 1,502,931 |
22 Dec 2023 | 15.560 | 15.560 | 15.260 | 15.300 | 14.630 | 1,414,316 |
21 Dec 2023 | 15.100 | 15.440 | 15.100 | 15.420 | 14.745 | 3,827,018 |
20 Dec 2023 | 15.400 | 15.520 | 15.080 | 15.280 | 14.611 | 3,584,880 |
19 Dec 2023 | 15.320 | 15.420 | 15.080 | 15.360 | 14.687 | 3,122,861 |
18 Dec 2023 | 15.500 | 15.500 | 15.200 | 15.500 | 14.821 | 5,283,780 |
15 Dec 2023 | 15.480 | 15.720 | 15.260 | 15.540 | 14.859 | 12,559,741 |
14 Dec 2023 | 14.980 | 15.240 | 14.920 | 15.120 | 14.458 | 2,776,832 |
13 Dec 2023 | 15.060 | 15.100 | 14.820 | 14.820 | 14.171 | 2,849,209 |
12 Dec 2023 | 15.360 | 15.360 | 15.120 | 15.200 | 14.534 | 2,120,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |