Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.860 | 18.300 | 17.800 | 18.260 | 18.260 | 17,677,008 |
27 Mar 2024 | 17.820 | 17.980 | 17.620 | 17.880 | 17.880 | 13,256,721 |
26 Mar 2024 | 17.860 | 18.060 | 17.660 | 17.820 | 17.820 | 13,507,723 |
25 Mar 2024 | 17.920 | 18.160 | 17.540 | 17.860 | 17.860 | 15,186,765 |
22 Mar 2024 | 17.800 | 18.140 | 17.500 | 17.940 | 17.940 | 18,254,674 |
21 Mar 2024 | 17.900 | 18.180 | 17.320 | 17.980 | 17.980 | 36,565,638 |
20 Mar 2024 | 18.580 | 18.580 | 17.820 | 17.920 | 17.920 | 35,362,761 |
19 Mar 2024 | 18.920 | 18.920 | 18.600 | 18.640 | 18.640 | 9,050,958 |
18 Mar 2024 | 18.840 | 19.020 | 18.600 | 18.920 | 18.920 | 12,927,102 |
15 Mar 2024 | 18.660 | 19.040 | 18.480 | 18.780 | 18.780 | 21,790,856 |
14 Mar 2024 | 18.740 | 18.940 | 18.600 | 18.900 | 18.900 | 12,135,781 |
13 Mar 2024 | 18.160 | 18.880 | 18.100 | 18.740 | 18.740 | 11,527,838 |
12 Mar 2024 | 18.400 | 18.500 | 18.020 | 18.240 | 18.240 | 14,065,903 |
11 Mar 2024 | 18.300 | 18.700 | 18.080 | 18.340 | 18.340 | 18,595,265 |
08 Mar 2024 | 18.140 | 18.500 | 18.000 | 18.260 | 18.260 | 14,460,429 |
07 Mar 2024 | 18.180 | 18.360 | 18.000 | 18.100 | 18.100 | 19,261,747 |
06 Mar 2024 | 17.760 | 18.380 | 17.660 | 18.180 | 18.180 | 17,613,975 |
05 Mar 2024 | 17.740 | 18.020 | 17.480 | 17.600 | 17.600 | 14,795,737 |
04 Mar 2024 | 17.000 | 17.820 | 17.000 | 17.800 | 17.800 | 15,915,298 |
01 Mar 2024 | 16.860 | 17.240 | 16.680 | 17.080 | 17.080 | 7,074,005 |
29 Feb 2024 | 17.160 | 17.300 | 16.860 | 16.900 | 16.900 | 10,766,038 |
28 Feb 2024 | 16.880 | 17.320 | 16.800 | 17.160 | 17.160 | 10,323,030 |
27 Feb 2024 | 16.960 | 17.060 | 16.700 | 16.880 | 16.880 | 11,592,682 |
26 Feb 2024 | 17.160 | 17.260 | 16.780 | 16.860 | 16.860 | 12,619,323 |
23 Feb 2024 | 17.300 | 17.500 | 17.160 | 17.220 | 17.220 | 12,764,815 |
22 Feb 2024 | 16.780 | 17.340 | 16.620 | 17.340 | 17.340 | 19,686,871 |
21 Feb 2024 | 16.600 | 16.940 | 16.540 | 16.760 | 16.760 | 15,534,699 |
20 Feb 2024 | 16.100 | 16.740 | 15.960 | 16.660 | 16.660 | 19,111,736 |
19 Feb 2024 | 15.640 | 16.140 | 15.640 | 16.000 | 16.000 | 16,217,383 |
16 Feb 2024 | 15.240 | 15.600 | 15.200 | 15.480 | 15.480 | 6,412,927 |
15 Feb 2024 | 15.300 | 15.340 | 15.040 | 15.180 | 15.180 | 3,935,155 |
14 Feb 2024 | 15.700 | 15.700 | 15.240 | 15.260 | 15.260 | 6,406,145 |
09 Feb 2024 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | - |
08 Feb 2024 | 15.960 | 16.200 | 15.940 | 15.980 | 15.980 | 8,856,591 |
07 Feb 2024 | 15.780 | 16.200 | 15.620 | 16.060 | 16.060 | 11,993,557 |
06 Feb 2024 | 15.480 | 15.880 | 15.300 | 15.880 | 15.880 | 11,224,050 |
05 Feb 2024 | 15.420 | 15.540 | 15.120 | 15.360 | 15.360 | 13,561,346 |
02 Feb 2024 | 15.600 | 15.940 | 15.520 | 15.640 | 15.640 | 12,783,795 |
01 Feb 2024 | 15.840 | 15.940 | 15.600 | 15.660 | 15.660 | 10,219,179 |
31 Jan 2024 | 15.480 | 15.980 | 15.360 | 15.800 | 15.800 | 17,787,026 |
30 Jan 2024 | 15.820 | 15.860 | 15.440 | 15.520 | 15.520 | 8,636,194 |
29 Jan 2024 | 15.960 | 16.100 | 15.700 | 15.820 | 15.820 | 16,838,592 |
26 Jan 2024 | 16.100 | 16.120 | 15.800 | 15.860 | 15.860 | 12,377,251 |
25 Jan 2024 | 16.100 | 16.240 | 15.880 | 16.040 | 16.040 | 16,679,653 |
24 Jan 2024 | 15.220 | 16.100 | 15.220 | 16.040 | 16.040 | 12,324,476 |
23 Jan 2024 | 15.000 | 15.300 | 14.640 | 15.200 | 15.200 | 11,825,856 |
22 Jan 2024 | 15.280 | 15.440 | 14.840 | 14.940 | 14.940 | 11,498,809 |
19 Jan 2024 | 15.540 | 15.560 | 15.120 | 15.280 | 15.280 | 10,570,256 |
18 Jan 2024 | 15.640 | 15.660 | 15.240 | 15.600 | 15.600 | 16,478,489 |
17 Jan 2024 | 16.100 | 16.200 | 15.500 | 15.520 | 15.520 | 15,366,501 |
16 Jan 2024 | 16.120 | 16.380 | 16.040 | 16.220 | 16.220 | 8,883,179 |
15 Jan 2024 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | - |
12 Jan 2024 | 15.720 | 16.140 | 15.720 | 16.120 | 16.120 | 8,692,065 |
11 Jan 2024 | 15.800 | 16.060 | 15.680 | 15.820 | 15.820 | 5,442,952 |
10 Jan 2024 | 15.720 | 15.860 | 15.520 | 15.800 | 15.800 | 7,595,328 |
09 Jan 2024 | 15.860 | 16.180 | 15.720 | 15.780 | 15.780 | 16,240,681 |
08 Jan 2024 | 15.720 | 15.880 | 15.680 | 15.820 | 15.820 | 12,684,486 |
05 Jan 2024 | 15.860 | 16.000 | 15.740 | 15.820 | 15.820 | 11,316,899 |
04 Jan 2024 | 15.880 | 15.900 | 15.660 | 15.840 | 15.840 | 4,168,855 |
03 Jan 2024 | 15.860 | 15.920 | 15.700 | 15.840 | 15.840 | 5,419,178 |
02 Jan 2024 | 15.660 | 15.920 | 15.620 | 15.840 | 15.840 | 6,931,057 |
29 Dec 2023 | 15.520 | 15.640 | 15.340 | 15.640 | 15.640 | 5,827,289 |
28 Dec 2023 | 15.220 | 15.520 | 15.200 | 15.480 | 15.480 | 7,302,000 |
27 Dec 2023 | 15.200 | 15.420 | 15.120 | 15.260 | 15.260 | 8,210,712 |
22 Dec 2023 | 15.560 | 15.700 | 15.140 | 15.200 | 15.200 | 15,845,734 |
21 Dec 2023 | 15.320 | 15.560 | 15.320 | 15.520 | 15.520 | 10,879,751 |
20 Dec 2023 | 15.180 | 15.620 | 15.180 | 15.400 | 15.400 | 12,060,814 |
19 Dec 2023 | 15.060 | 15.160 | 14.980 | 15.100 | 15.100 | 7,866,662 |
18 Dec 2023 | 15.000 | 15.180 | 14.920 | 15.060 | 15.060 | 5,833,445 |
15 Dec 2023 | 15.160 | 15.360 | 14.940 | 15.060 | 15.060 | 13,979,942 |
14 Dec 2023 | 15.100 | 15.240 | 14.920 | 15.100 | 15.100 | 5,884,356 |
13 Dec 2023 | 14.920 | 15.140 | 14.880 | 15.100 | 15.100 | 5,788,166 |
12 Dec 2023 | 15.160 | 15.160 | 14.960 | 15.040 | 15.040 | 4,730,663 |
11 Dec 2023 | 14.980 | 15.100 | 14.620 | 15.100 | 15.100 | 7,289,145 |
08 Dec 2023 | 15.080 | 15.160 | 14.920 | 14.980 | 14.980 | 3,565,786 |
07 Dec 2023 | 15.060 | 15.140 | 14.800 | 15.020 | 15.020 | 6,155,075 |
06 Dec 2023 | 14.700 | 15.040 | 14.640 | 15.000 | 15.000 | 4,982,812 |
05 Dec 2023 | 14.740 | 14.920 | 14.620 | 14.800 | 14.800 | 7,820,408 |
04 Dec 2023 | 15.000 | 15.060 | 14.700 | 14.760 | 14.760 | 7,499,041 |
01 Dec 2023 | 15.060 | 15.200 | 14.860 | 14.900 | 14.900 | 9,140,200 |
30 Nov 2023 | 14.860 | 15.160 | 14.740 | 15.060 | 15.060 | 11,749,949 |
29 Nov 2023 | 15.000 | 15.020 | 14.660 | 14.820 | 14.820 | 10,785,542 |
29 Nov 2023 | 0.5 Dividend | |||||
28 Nov 2023 | 15.480 | 15.540 | 15.340 | 15.420 | 14.920 | 7,871,017 |
27 Nov 2023 | 15.440 | 15.440 | 15.180 | 15.440 | 14.939 | 8,423,763 |
24 Nov 2023 | 15.720 | 15.720 | 15.300 | 15.480 | 14.978 | 8,448,070 |
23 Nov 2023 | 15.780 | 15.860 | 15.540 | 15.800 | 15.288 | 6,260,498 |
22 Nov 2023 | 15.880 | 15.880 | 15.680 | 15.760 | 15.249 | 4,662,090 |
21 Nov 2023 | 15.940 | 16.240 | 15.840 | 15.880 | 15.365 | 8,492,378 |
20 Nov 2023 | 15.780 | 16.020 | 15.700 | 15.940 | 15.423 | 8,177,725 |
17 Nov 2023 | 15.980 | 16.000 | 15.720 | 15.780 | 15.268 | 9,502,940 |
16 Nov 2023 | 15.800 | 16.120 | 15.800 | 15.980 | 15.462 | 10,971,458 |
15 Nov 2023 | 15.580 | 16.000 | 15.460 | 15.880 | 15.365 | 13,860,755 |
14 Nov 2023 | 15.380 | 15.580 | 15.260 | 15.520 | 15.017 | 11,045,986 |
13 Nov 2023 | 15.420 | 15.560 | 15.100 | 15.340 | 14.843 | 12,697,475 |
10 Nov 2023 | 14.920 | 15.380 | 14.640 | 15.300 | 14.804 | 18,409,711 |
09 Nov 2023 | 14.680 | 14.880 | 14.580 | 14.800 | 14.320 | 3,880,957 |
08 Nov 2023 | 14.780 | 14.920 | 14.640 | 14.680 | 14.204 | 4,112,544 |
07 Nov 2023 | 14.860 | 14.980 | 14.700 | 14.720 | 14.243 | 5,321,907 |
06 Nov 2023 | 15.140 | 15.300 | 14.800 | 14.900 | 14.417 | 10,637,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |