Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 14.87 | 15.24 | 14.55 | 15.19 | 15.19 | 15,411,411 |
25 June 2024 | 14.79 | 15.15 | 14.79 | 14.93 | 14.93 | 20,611,553 |
24 June 2024 | 15.33 | 15.33 | 14.42 | 14.80 | 14.80 | 46,811,855 |
21 June 2024 | 15.51 | 16.00 | 15.42 | 15.95 | 15.95 | 14,345,864 |
20 June 2024 | 15.94 | 16.04 | 15.54 | 15.54 | 15.54 | 13,200,307 |
19 June 2024 | 16.39 | 16.43 | 15.94 | 15.94 | 15.94 | 16,041,607 |
18 June 2024 | 15.98 | 16.28 | 15.98 | 16.28 | 16.28 | 17,428,303 |
17 June 2024 | 15.68 | 16.11 | 15.63 | 15.98 | 15.98 | 16,954,460 |
14 June 2024 | 15.52 | 15.75 | 15.30 | 15.73 | 15.73 | 13,901,911 |
13 June 2024 | 15.50 | 15.79 | 15.43 | 15.58 | 15.58 | 15,657,251 |
12 June 2024 | 15.15 | 15.43 | 14.95 | 15.40 | 15.40 | 12,639,304 |
11 June 2024 | 14.93 | 15.19 | 14.79 | 15.11 | 15.11 | 10,022,236 |
07 June 2024 | 15.45 | 15.45 | 14.88 | 15.05 | 15.05 | 14,819,417 |
07 June 2024 | 0.26 Dividend | |||||
06 June 2024 | 15.85 | 15.90 | 15.42 | 15.51 | 15.25 | 17,304,597 |
05 June 2024 | 15.98 | 16.10 | 15.80 | 15.81 | 15.54 | 17,517,766 |
04 June 2024 | 15.55 | 15.78 | 15.50 | 15.76 | 15.50 | 10,671,351 |
03 June 2024 | 15.85 | 16.02 | 15.51 | 15.65 | 15.39 | 16,525,523 |
31 May 2024 | 15.64 | 16.00 | 15.64 | 15.71 | 15.45 | 17,180,101 |
30 May 2024 | 15.51 | 15.68 | 15.31 | 15.55 | 15.29 | 12,150,063 |
29 May 2024 | 15.28 | 15.54 | 15.25 | 15.46 | 15.20 | 11,246,540 |
28 May 2024 | 15.75 | 15.75 | 15.38 | 15.39 | 15.13 | 11,419,266 |
27 May 2024 | 15.75 | 15.85 | 15.37 | 15.81 | 15.54 | 15,091,054 |
24 May 2024 | 16.08 | 16.08 | 15.65 | 15.66 | 15.40 | 18,099,816 |
23 May 2024 | 16.50 | 16.51 | 15.96 | 16.08 | 15.81 | 18,668,970 |
22 May 2024 | 16.60 | 16.65 | 16.38 | 16.46 | 16.18 | 10,502,904 |
21 May 2024 | 16.71 | 16.79 | 16.35 | 16.54 | 16.26 | 12,974,457 |
20 May 2024 | 16.84 | 16.96 | 16.68 | 16.71 | 16.43 | 14,096,728 |
17 May 2024 | 16.86 | 16.92 | 16.57 | 16.81 | 16.53 | 16,619,399 |
16 May 2024 | 16.98 | 17.09 | 16.75 | 16.79 | 16.51 | 14,238,599 |
15 May 2024 | 17.22 | 17.36 | 16.87 | 16.88 | 16.60 | 15,099,509 |
14 May 2024 | 17.20 | 17.38 | 17.11 | 17.25 | 16.96 | 12,125,741 |
13 May 2024 | 17.18 | 17.32 | 16.91 | 17.21 | 16.92 | 15,592,441 |
10 May 2024 | 17.50 | 17.57 | 17.23 | 17.37 | 17.08 | 14,977,121 |
09 May 2024 | 17.35 | 17.62 | 17.29 | 17.54 | 17.25 | 15,314,403 |
08 May 2024 | 17.59 | 17.60 | 17.26 | 17.36 | 17.07 | 18,359,890 |
07 May 2024 | 17.95 | 17.99 | 17.56 | 17.69 | 17.39 | 24,505,679 |
06 May 2024 | 18.05 | 18.32 | 17.92 | 18.00 | 17.70 | 36,870,791 |
30 Apr 2024 | 17.76 | 18.10 | 17.61 | 17.63 | 17.33 | 28,398,368 |
29 Apr 2024 | 17.70 | 17.75 | 17.38 | 17.60 | 17.30 | 38,268,654 |
26 Apr 2024 | 17.36 | 17.47 | 17.10 | 17.37 | 17.08 | 32,152,790 |
25 Apr 2024 | 17.23 | 17.26 | 16.81 | 16.97 | 16.69 | 19,255,560 |
24 Apr 2024 | 16.92 | 17.23 | 16.80 | 17.23 | 16.94 | 16,299,329 |
23 Apr 2024 | 16.74 | 16.94 | 16.53 | 16.79 | 16.51 | 12,668,104 |
22 Apr 2024 | 16.59 | 16.88 | 16.39 | 16.65 | 16.37 | 13,534,100 |
19 Apr 2024 | 17.24 | 17.29 | 16.65 | 16.74 | 16.46 | 19,421,571 |
18 Apr 2024 | 16.86 | 17.75 | 16.79 | 17.34 | 17.05 | 27,052,328 |
17 Apr 2024 | 16.40 | 16.86 | 16.38 | 16.85 | 16.57 | 18,113,273 |
16 Apr 2024 | 16.70 | 16.87 | 16.10 | 16.16 | 15.89 | 19,058,375 |
15 Apr 2024 | 16.55 | 16.93 | 16.44 | 16.73 | 16.45 | 16,116,999 |
12 Apr 2024 | 16.75 | 16.92 | 16.53 | 16.54 | 16.26 | 11,275,707 |
11 Apr 2024 | 16.66 | 16.90 | 16.55 | 16.69 | 16.41 | 12,044,014 |
10 Apr 2024 | 17.13 | 17.13 | 16.72 | 16.77 | 16.49 | 15,190,880 |
09 Apr 2024 | 16.82 | 17.11 | 16.70 | 17.08 | 16.79 | 13,002,923 |
08 Apr 2024 | 16.98 | 17.30 | 16.81 | 16.88 | 16.60 | 16,737,586 |
03 Apr 2024 | 17.40 | 17.40 | 16.83 | 16.92 | 16.64 | 18,997,955 |
02 Apr 2024 | 17.62 | 17.68 | 17.20 | 17.33 | 17.04 | 16,492,375 |
01 Apr 2024 | 17.27 | 17.84 | 17.26 | 17.59 | 17.30 | 25,734,411 |
29 Mar 2024 | 16.99 | 17.17 | 16.68 | 17.28 | 16.99 | 11,582,695 |
28 Mar 2024 | 16.44 | 17.12 | 16.41 | 16.82 | 16.54 | 27,807,823 |
27 Mar 2024 | 16.98 | 16.98 | 16.21 | 16.28 | 16.01 | 15,457,112 |
26 Mar 2024 | 16.70 | 17.02 | 16.65 | 16.89 | 16.61 | 14,903,533 |
25 Mar 2024 | 17.08 | 17.34 | 16.73 | 16.75 | 16.47 | 17,904,257 |
22 Mar 2024 | 17.52 | 17.52 | 17.00 | 17.21 | 16.92 | 22,395,927 |
21 Mar 2024 | 17.51 | 17.63 | 17.41 | 17.52 | 17.23 | 18,465,384 |
20 Mar 2024 | 17.55 | 17.75 | 17.40 | 17.51 | 17.22 | 21,244,341 |
19 Mar 2024 | 17.39 | 17.85 | 17.20 | 17.57 | 17.28 | 30,367,219 |
18 Mar 2024 | 17.17 | 17.46 | 17.17 | 17.40 | 17.11 | 26,632,574 |
15 Mar 2024 | 16.78 | 17.18 | 16.70 | 17.17 | 16.88 | 20,249,604 |
14 Mar 2024 | 17.13 | 17.26 | 16.75 | 16.89 | 16.61 | 22,763,574 |
13 Mar 2024 | 17.44 | 17.45 | 17.05 | 17.12 | 16.83 | 31,229,254 |
12 Mar 2024 | 16.75 | 17.10 | 16.67 | 17.05 | 16.76 | 29,663,567 |
11 Mar 2024 | 16.30 | 16.68 | 16.29 | 16.68 | 16.40 | 18,770,713 |
08 Mar 2024 | 16.33 | 16.52 | 16.18 | 16.37 | 16.10 | 14,825,804 |
07 Mar 2024 | 16.38 | 16.95 | 16.31 | 16.31 | 16.04 | 22,476,989 |
06 Mar 2024 | 16.42 | 16.65 | 16.19 | 16.45 | 16.17 | 17,962,055 |
05 Mar 2024 | 16.52 | 16.76 | 16.23 | 16.40 | 16.13 | 23,698,631 |
04 Mar 2024 | 16.65 | 16.72 | 16.28 | 16.41 | 16.13 | 23,719,919 |
01 Mar 2024 | 16.67 | 16.79 | 16.43 | 16.74 | 16.46 | 20,393,922 |
29 Feb 2024 | 16.00 | 16.67 | 15.98 | 16.67 | 16.39 | 19,588,948 |
28 Feb 2024 | 16.85 | 16.99 | 16.14 | 16.15 | 15.88 | 31,155,341 |
27 Feb 2024 | 16.16 | 16.84 | 16.15 | 16.80 | 16.52 | 29,298,047 |
26 Feb 2024 | 16.28 | 16.54 | 16.07 | 16.25 | 15.98 | 25,357,648 |
23 Feb 2024 | 15.89 | 16.35 | 15.73 | 16.29 | 16.02 | 25,577,149 |
22 Feb 2024 | 15.57 | 15.89 | 15.50 | 15.85 | 15.58 | 20,724,994 |
21 Feb 2024 | 15.31 | 16.13 | 15.23 | 15.67 | 15.41 | 25,821,590 |
20 Feb 2024 | 15.64 | 15.68 | 15.24 | 15.54 | 15.28 | 19,967,466 |
19 Feb 2024 | 16.18 | 16.18 | 15.24 | 15.61 | 15.35 | 31,688,741 |
08 Feb 2024 | 15.47 | 16.39 | 15.45 | 15.85 | 15.58 | 31,300,697 |
07 Feb 2024 | 14.46 | 15.68 | 14.40 | 15.43 | 15.17 | 36,507,313 |
06 Feb 2024 | 13.18 | 14.53 | 13.03 | 14.37 | 14.13 | 23,991,320 |
05 Feb 2024 | 13.70 | 13.80 | 12.64 | 13.31 | 13.09 | 26,478,685 |
02 Feb 2024 | 14.55 | 14.69 | 13.33 | 13.75 | 13.52 | 26,338,328 |
01 Feb 2024 | 14.33 | 14.88 | 14.31 | 14.45 | 14.21 | 17,597,139 |
31 Jan 2024 | 14.82 | 15.04 | 14.36 | 14.44 | 14.20 | 18,862,318 |
30 Jan 2024 | 15.12 | 15.37 | 14.88 | 14.95 | 14.70 | 13,384,458 |
29 Jan 2024 | 15.89 | 15.98 | 15.07 | 15.17 | 14.92 | 17,691,408 |
26 Jan 2024 | 16.09 | 16.12 | 15.73 | 15.77 | 15.51 | 18,583,488 |
25 Jan 2024 | 15.90 | 16.33 | 15.45 | 16.26 | 15.99 | 20,342,582 |
24 Jan 2024 | 16.00 | 16.14 | 15.22 | 15.86 | 15.59 | 18,838,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |