Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
02 May 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 616,232 |
30 Apr 2024 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1,666,853 |
29 Apr 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 41,881 |
26 Apr 2024 | 16.50 | 16.80 | 16.40 | 16.40 | 16.40 | 248,635 |
24 Apr 2024 | 16.80 | 16.80 | 16.30 | 16.70 | 16.70 | 78,242 |
23 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 45,898 |
22 Apr 2024 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 53,951 |
19 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
18 Apr 2024 | 16.50 | 16.50 | 16.20 | 16.45 | 16.45 | 138,880 |
17 Apr 2024 | 16.45 | 16.50 | 16.20 | 16.50 | 16.50 | 1,320,991 |
16 Apr 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 1,283,086 |
15 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 69,690 |
12 Apr 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 3,532,000 |
11 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
10 Apr 2024 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 515,037 |
09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
08 Apr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 1,082,561 |
05 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 15,000 |
04 Apr 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 4,500,000 |
03 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500,000 |
02 Apr 2024 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | 1,812,450 |
27 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 68,000 |
26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300,000 |
25 Mar 2024 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | 368,995 |
22 Mar 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 533,120 |
21 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 22,500 |
20 Mar 2024 | 15.90 | 15.90 | 15.30 | 15.80 | 15.80 | 1,851,047 |
19 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1,102,900 |
18 Mar 2024 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | 625,796 |
15 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 3,650,000 |
14 Mar 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 3,150,000 |
13 Mar 2024 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 2,304,862 |
12 Mar 2024 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | 691,112 |
11 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 12,500 |
08 Mar 2024 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 2,018,000 |
08 Mar 2024 | 0.39 Dividend | |||||
07 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.81 | - |
06 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.81 | 6,000 |
05 Mar 2024 | 16.80 | 17.20 | 16.70 | 17.20 | 16.81 | 1,913,331 |
04 Mar 2024 | 17.30 | 17.30 | 16.80 | 16.80 | 16.42 | 134,097 |
01 Mar 2024 | 16.90 | 17.30 | 16.80 | 16.80 | 16.42 | 1,980,198 |
29 Feb 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.01 | 407,561 |
28 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.42 | 1,400 |
27 Feb 2024 | 17.30 | 17.30 | 16.80 | 17.20 | 16.81 | 1,668,140 |
26 Feb 2024 | 17.70 | 18.00 | 17.50 | 18.00 | 17.59 | 538,721 |
23 Feb 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.59 | 1,289,502 |
22 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.30 | 2,980,902 |
21 Feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.59 | 75,809 |
20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.59 | 16,556 |
19 Feb 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 17.49 | 9,907,896 |
16 Feb 2024 | 17.90 | 17.90 | 17.75 | 17.75 | 17.35 | 15,871,000 |
15 Feb 2024 | 17.70 | 18.10 | 17.60 | 17.60 | 17.20 | 6,285,942 |
14 Feb 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 17.10 | 2,201,142 |
13 Feb 2024 | 18.50 | 18.50 | 18.00 | 18.10 | 17.69 | 140,866 |
12 Feb 2024 | 18.20 | 18.50 | 18.00 | 18.50 | 18.08 | 19,202 |
09 Feb 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 17.79 | 5,803,614 |
08 Feb 2024 | 18.10 | 18.30 | 17.80 | 18.30 | 17.89 | 2,436,665 |
07 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.93 | 3,600,000 |
06 Feb 2024 | 18.50 | 18.60 | 18.30 | 18.60 | 18.18 | 53,705 |
05 Feb 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 17.98 | 2,433,862 |
02 Feb 2024 | 18.55 | 18.80 | 18.50 | 18.80 | 18.37 | 629,764 |
01 Feb 2024 | 18.10 | 19.00 | 18.10 | 18.70 | 18.28 | 20,145,773 |
31 Jan 2024 | 18.30 | 18.40 | 18.10 | 18.30 | 17.89 | 890,697 |
30 Jan 2024 | 18.60 | 18.60 | 18.20 | 18.30 | 17.89 | 2,276,881 |
29 Jan 2024 | 18.55 | 18.70 | 18.55 | 18.70 | 18.28 | 2,019,485 |
26 Jan 2024 | 18.60 | 18.80 | 18.60 | 18.60 | 18.18 | 7,515,516 |
25 Jan 2024 | 18.70 | 18.80 | 18.50 | 18.50 | 18.08 | 1,511,456 |
24 Jan 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.28 | 6,276,871 |
23 Jan 2024 | 17.80 | 18.40 | 17.60 | 18.40 | 17.98 | 9,884,345 |
22 Jan 2024 | 17.30 | 17.90 | 17.20 | 17.80 | 17.40 | 9,335,890 |
19 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.13 | 670,000 |
18 Jan 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 15.83 | 2,560,493 |
17 Jan 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 15.88 | 703,048 |
16 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | - |
15 Jan 2024 | 16.20 | 16.20 | 16.10 | 16.20 | 15.83 | 107,568 |
12 Jan 2024 | 16.60 | 16.60 | 16.20 | 16.60 | 16.22 | 707,896 |
11 Jan 2024 | 16.70 | 16.80 | 16.60 | 16.60 | 16.22 | 5,210,122 |
10 Jan 2024 | 16.65 | 16.80 | 16.60 | 16.60 | 16.22 | 3,746,600 |
09 Jan 2024 | 17.00 | 17.20 | 16.70 | 16.90 | 16.52 | 6,478,007 |
08 Jan 2024 | 16.70 | 17.00 | 16.60 | 16.85 | 16.47 | 7,507,233 |
05 Jan 2024 | 16.20 | 16.60 | 16.00 | 16.60 | 16.22 | 15,084,321 |
04 Jan 2024 | 15.40 | 16.00 | 15.10 | 16.00 | 15.64 | 48,823,362 |
03 Jan 2024 | 15.50 | 15.70 | 15.20 | 15.40 | 15.05 | 2,251,108 |
02 Jan 2024 | 15.60 | 15.70 | 15.40 | 15.70 | 15.34 | 5,011,115 |
29 Dec 2023 | 15.30 | 15.60 | 15.30 | 15.60 | 15.25 | 1,457,955 |
28 Dec 2023 | 14.80 | 15.30 | 14.80 | 15.30 | 14.95 | 3,716,666 |
27 Dec 2023 | 14.90 | 14.90 | 14.60 | 14.90 | 14.56 | 1,850,000 |
22 Dec 2023 | 14.80 | 15.10 | 14.80 | 14.90 | 14.56 | 5,245,458 |
21 Dec 2023 | 13.90 | 14.70 | 13.90 | 14.60 | 14.27 | 8,300,848 |
20 Dec 2023 | 13.60 | 14.00 | 13.60 | 14.00 | 13.68 | 6,023,991 |
19 Dec 2023 | 13.60 | 13.70 | 13.60 | 13.70 | 13.39 | 1,489,645 |
18 Dec 2023 | 13.40 | 13.80 | 13.40 | 13.80 | 13.49 | 531,603 |
15 Dec 2023 | 13.80 | 13.80 | 13.60 | 13.60 | 13.29 | 758,000 |
14 Dec 2023 | 13.60 | 13.85 | 13.60 | 13.85 | 13.54 | 4,133,000 |
13 Dec 2023 | 13.40 | 13.50 | 13.20 | 13.50 | 13.19 | 332,500 |
12 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.19 | - |
11 Dec 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 13.19 | 1,638,286 |
08 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.58 | 2,500,000 |
07 Dec 2023 | 13.40 | 14.00 | 13.40 | 13.90 | 13.58 | 5,220,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |