Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 15.16 | 15.03 | 14.72 | 14.82 | 14.82 | 746,600 |
14 June 2024 | 15.16 | 15.25 | 14.86 | 15.04 | 15.04 | 782,040 |
13 June 2024 | 15.33 | 15.49 | 15.15 | 15.25 | 15.25 | 692,797 |
12 June 2024 | 15.18 | 15.57 | 14.88 | 15.49 | 15.49 | 863,940 |
11 June 2024 | 14.86 | 15.26 | 14.63 | 15.18 | 15.18 | 872,840 |
07 June 2024 | 14.80 | 15.22 | 14.80 | 15.07 | 15.07 | 1,466,340 |
06 June 2024 | 15.43 | 15.59 | 14.57 | 14.65 | 14.65 | 1,834,176 |
05 June 2024 | 15.80 | 15.95 | 15.50 | 15.51 | 15.51 | 990,480 |
04 June 2024 | 15.87 | 16.10 | 15.50 | 15.83 | 15.83 | 1,386,420 |
03 June 2024 | 16.24 | 16.32 | 15.79 | 16.04 | 16.04 | 1,520,820 |
31 May 2024 | 16.23 | 16.45 | 16.21 | 16.35 | 16.35 | 862,804 |
30 May 2024 | 16.40 | 16.65 | 16.10 | 16.24 | 16.24 | 1,715,976 |
29 May 2024 | 16.35 | 16.57 | 16.22 | 16.38 | 16.38 | 814,065 |
29 May 2024 | 0.25 Dividend | |||||
28 May 2024 | 16.70 | 16.75 | 16.37 | 16.56 | 16.31 | 1,521,584 |
27 May 2024 | 16.75 | 17.01 | 16.44 | 16.70 | 16.45 | 1,517,664 |
24 May 2024 | 17.18 | 17.26 | 16.67 | 16.75 | 16.50 | 1,654,048 |
23 May 2024 | 17.77 | 17.78 | 17.12 | 17.21 | 16.95 | 1,028,623 |
22 May 2024 | 17.41 | 17.83 | 17.41 | 17.76 | 17.49 | 1,054,340 |
21 May 2024 | 17.92 | 17.92 | 17.45 | 17.50 | 17.24 | 1,449,507 |
20 May 2024 | 18.21 | 18.24 | 17.85 | 17.96 | 17.69 | 1,333,300 |
17 May 2024 | 18.11 | 18.32 | 18.00 | 18.20 | 17.93 | 946,387 |
16 May 2024 | 18.13 | 18.46 | 18.08 | 18.19 | 17.92 | 1,016,240 |
15 May 2024 | 18.55 | 18.62 | 18.12 | 18.15 | 17.88 | 1,222,612 |
14 May 2024 | 18.17 | 18.72 | 18.15 | 18.54 | 18.26 | 1,472,357 |
13 May 2024 | 18.65 | 18.79 | 18.10 | 18.20 | 17.93 | 1,550,689 |
10 May 2024 | 19.20 | 19.28 | 18.53 | 18.64 | 18.36 | 2,002,042 |
09 May 2024 | 19.40 | 19.50 | 18.78 | 19.20 | 18.91 | 2,737,920 |
08 May 2024 | 18.87 | 19.58 | 18.68 | 19.23 | 18.94 | 2,979,664 |
07 May 2024 | 18.37 | 19.05 | 18.36 | 18.84 | 18.56 | 2,169,369 |
06 May 2024 | 17.80 | 18.47 | 17.80 | 18.40 | 18.12 | 2,481,300 |
30 Apr 2024 | 17.39 | 17.93 | 17.39 | 17.72 | 17.45 | 2,206,917 |
29 Apr 2024 | 16.71 | 17.49 | 16.69 | 17.49 | 17.23 | 2,126,689 |
26 Apr 2024 | 17.10 | 17.37 | 16.80 | 16.86 | 16.61 | 2,461,080 |
25 Apr 2024 | 17.17 | 17.65 | 16.91 | 17.36 | 17.10 | 1,442,680 |
24 Apr 2024 | 17.08 | 17.31 | 16.98 | 17.17 | 16.91 | 1,041,420 |
23 Apr 2024 | 16.77 | 17.33 | 16.77 | 17.11 | 16.85 | 1,219,077 |
22 Apr 2024 | 16.80 | 17.25 | 16.48 | 16.90 | 16.64 | 1,122,687 |
19 Apr 2024 | 16.82 | 17.35 | 16.61 | 17.04 | 16.78 | 1,484,660 |
18 Apr 2024 | 17.08 | 17.38 | 16.77 | 17.03 | 16.77 | 1,503,180 |
17 Apr 2024 | 16.18 | 17.24 | 16.18 | 17.06 | 16.80 | 1,712,676 |
16 Apr 2024 | 16.86 | 17.13 | 15.67 | 16.00 | 15.76 | 1,782,121 |
15 Apr 2024 | 18.21 | 18.57 | 16.87 | 17.15 | 16.89 | 1,947,080 |
12 Apr 2024 | 18.44 | 18.88 | 18.23 | 18.44 | 18.16 | 962,200 |
11 Apr 2024 | 18.45 | 18.86 | 18.38 | 18.44 | 18.16 | 899,012 |
10 Apr 2024 | 19.42 | 19.50 | 18.55 | 18.64 | 18.36 | 1,539,240 |
09 Apr 2024 | 18.82 | 19.49 | 18.43 | 19.44 | 19.15 | 1,820,514 |
08 Apr 2024 | 19.22 | 19.22 | 18.50 | 18.50 | 18.22 | 1,513,105 |
03 Apr 2024 | 19.65 | 19.74 | 19.10 | 19.34 | 19.05 | 1,307,180 |
02 Apr 2024 | 19.90 | 20.08 | 19.51 | 19.68 | 19.38 | 1,405,540 |
01 Apr 2024 | 19.30 | 19.98 | 19.30 | 19.98 | 19.68 | 1,857,003 |
29 Mar 2024 | 19.10 | 19.55 | 19.07 | 19.29 | 19.00 | 784,877 |
28 Mar 2024 | 18.99 | 19.62 | 18.58 | 19.29 | 19.00 | 2,079,026 |
27 Mar 2024 | 19.40 | 20.03 | 19.05 | 19.10 | 18.81 | 2,550,298 |
26 Mar 2024 | 18.99 | 19.55 | 18.84 | 19.40 | 19.11 | 1,875,338 |
25 Mar 2024 | 19.67 | 19.87 | 19.01 | 19.03 | 18.74 | 1,748,700 |
22 Mar 2024 | 20.09 | 20.15 | 19.46 | 19.67 | 19.37 | 2,390,806 |
21 Mar 2024 | 20.56 | 20.65 | 19.94 | 20.11 | 19.81 | 2,891,292 |
20 Mar 2024 | 20.43 | 20.74 | 20.14 | 20.56 | 20.25 | 3,656,806 |
19 Mar 2024 | 20.35 | 21.06 | 20.02 | 20.64 | 20.33 | 4,822,355 |
18 Mar 2024 | 19.95 | 20.46 | 19.68 | 20.37 | 20.06 | 3,803,919 |
15 Mar 2024 | 20.15 | 20.70 | 19.77 | 20.10 | 19.80 | 3,903,939 |
14 Mar 2024 | 20.60 | 21.11 | 19.95 | 20.25 | 19.94 | 6,520,123 |
13 Mar 2024 | 19.94 | 19.95 | 19.45 | 19.60 | 19.30 | 5,215,381 |
12 Mar 2024 | 18.99 | 21.45 | 18.99 | 20.29 | 19.98 | 7,153,050 |
11 Mar 2024 | 18.41 | 18.75 | 18.34 | 18.66 | 18.38 | 1,394,920 |
08 Mar 2024 | 18.11 | 18.54 | 17.92 | 18.40 | 18.12 | 1,407,818 |
07 Mar 2024 | 18.68 | 18.68 | 17.98 | 18.09 | 17.82 | 1,415,619 |
06 Mar 2024 | 18.64 | 18.79 | 18.19 | 18.49 | 18.21 | 1,701,026 |
05 Mar 2024 | 19.24 | 19.24 | 18.60 | 18.64 | 18.36 | 2,418,020 |
04 Mar 2024 | 18.87 | 19.60 | 18.60 | 19.49 | 19.20 | 3,081,653 |
01 Mar 2024 | 18.80 | 19.01 | 18.53 | 18.77 | 18.49 | 1,994,973 |
29 Feb 2024 | 18.10 | 18.72 | 17.92 | 18.70 | 18.42 | 2,420,003 |
28 Feb 2024 | 19.77 | 20.35 | 18.06 | 18.11 | 17.84 | 4,732,376 |
27 Feb 2024 | 19.22 | 19.84 | 18.91 | 19.75 | 19.45 | 2,941,586 |
26 Feb 2024 | 18.82 | 20.19 | 18.58 | 19.56 | 19.26 | 4,272,202 |
23 Feb 2024 | 18.69 | 18.88 | 18.25 | 18.82 | 18.54 | 3,597,076 |
22 Feb 2024 | 17.85 | 19.34 | 17.70 | 18.83 | 18.55 | 4,110,272 |
21 Feb 2024 | 17.81 | 18.41 | 17.45 | 17.97 | 17.70 | 3,589,576 |
20 Feb 2024 | 17.09 | 18.77 | 16.41 | 18.33 | 18.05 | 4,899,932 |
19 Feb 2024 | 15.96 | 17.28 | 15.96 | 17.12 | 16.86 | 3,405,240 |
08 Feb 2024 | 14.39 | 15.79 | 13.73 | 15.75 | 15.51 | 4,579,906 |
07 Feb 2024 | 15.68 | 15.73 | 14.15 | 14.24 | 14.03 | 3,236,011 |
06 Feb 2024 | 14.50 | 15.98 | 13.91 | 15.72 | 15.48 | 3,285,184 |
05 Feb 2024 | 16.86 | 17.07 | 14.86 | 15.39 | 15.16 | 3,478,040 |
02 Feb 2024 | 18.43 | 18.97 | 16.71 | 17.43 | 17.17 | 2,209,886 |
01 Feb 2024 | 18.70 | 18.87 | 18.00 | 18.41 | 18.13 | 1,713,250 |
31 Jan 2024 | 19.67 | 20.28 | 18.70 | 18.72 | 18.44 | 1,898,549 |
30 Jan 2024 | 20.80 | 21.11 | 20.29 | 20.33 | 20.02 | 1,197,800 |
29 Jan 2024 | 22.13 | 22.29 | 21.16 | 21.26 | 20.94 | 1,000,326 |
26 Jan 2024 | 22.50 | 22.54 | 21.78 | 21.89 | 21.56 | 1,406,139 |
25 Jan 2024 | 21.39 | 22.13 | 21.02 | 22.12 | 21.79 | 1,761,857 |
24 Jan 2024 | 21.10 | 21.48 | 20.41 | 21.26 | 20.94 | 1,353,711 |
23 Jan 2024 | 20.83 | 21.30 | 20.70 | 20.99 | 20.67 | 1,511,984 |
22 Jan 2024 | 23.00 | 23.00 | 21.12 | 21.13 | 20.81 | 2,020,147 |
19 Jan 2024 | 23.20 | 23.40 | 22.86 | 22.86 | 22.51 | 838,580 |
18 Jan 2024 | 23.26 | 23.55 | 22.56 | 23.20 | 22.85 | 1,645,969 |
17 Jan 2024 | 24.00 | 24.35 | 23.47 | 23.47 | 23.12 | 918,860 |
16 Jan 2024 | 24.45 | 24.45 | 23.77 | 24.02 | 23.66 | 992,800 |
15 Jan 2024 | 24.12 | 24.63 | 24.08 | 24.31 | 23.94 | 903,365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |