Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.81 | 17.37 | 16.81 | 17.08 | 17.08 | 29,300 |
17 May 2024 | 17.45 | 17.80 | 16.88 | 16.88 | 16.88 | 39,400 |
16 May 2024 | 17.39 | 17.79 | 17.39 | 17.45 | 17.45 | 23,300 |
15 May 2024 | 17.21 | 17.45 | 17.02 | 17.23 | 17.23 | 11,000 |
14 May 2024 | 17.19 | 17.22 | 16.88 | 17.15 | 17.15 | 12,700 |
14 May 2024 | 0.03 Dividend | |||||
13 May 2024 | 17.48 | 17.80 | 17.18 | 17.18 | 17.15 | 9,800 |
10 May 2024 | 17.82 | 18.04 | 17.40 | 17.48 | 17.45 | 34,400 |
09 May 2024 | 17.54 | 18.08 | 17.54 | 17.69 | 17.66 | 39,800 |
08 May 2024 | 17.50 | 18.12 | 17.49 | 17.71 | 17.68 | 21,400 |
07 May 2024 | 17.06 | 17.58 | 17.06 | 17.50 | 17.47 | 10,300 |
06 May 2024 | 17.76 | 17.85 | 17.24 | 17.60 | 17.57 | 26,000 |
03 May 2024 | 17.14 | 18.10 | 17.03 | 17.81 | 17.78 | 28,400 |
02 May 2024 | 17.28 | 17.71 | 16.89 | 16.89 | 16.86 | 27,000 |
01 May 2024 | 16.56 | 17.36 | 16.56 | 16.99 | 16.96 | 31,100 |
30 Apr 2024 | 16.88 | 17.01 | 16.55 | 16.55 | 16.52 | 21,200 |
29 Apr 2024 | 16.94 | 17.25 | 16.70 | 17.04 | 17.01 | 35,200 |
26 Apr 2024 | 16.53 | 17.20 | 16.53 | 17.15 | 17.12 | 26,500 |
25 Apr 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 16.66 | 13,300 |
24 Apr 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 16.86 | 32,100 |
23 Apr 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 16.28 | 14,800 |
22 Apr 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 16.20 | 35,500 |
19 Apr 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.45 | 21,700 |
18 Apr 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.38 | 26,300 |
17 Apr 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.77 | 17,500 |
16 Apr 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.86 | 81,800 |
15 Apr 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.73 | 74,100 |
12 Apr 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.78 | 49,300 |
11 Apr 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.77 | 75,300 |
10 Apr 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.64 | 42,900 |
09 Apr 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.39 | 19,700 |
08 Apr 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.14 | 15,200 |
05 Apr 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.59 | 16,600 |
04 Apr 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.42 | 21,100 |
03 Apr 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.45 | 26,900 |
02 Apr 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.76 | 27,000 |
01 Apr 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.79 | 41,100 |
28 Mar 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.27 | 86,100 |
27 Mar 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.28 | 25,400 |
26 Mar 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.61 | 32,700 |
25 Mar 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.60 | 23,300 |
22 Mar 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.46 | 10,700 |
21 Mar 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.61 | 15,600 |
20 Mar 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.62 | 17,400 |
19 Mar 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.55 | 39,100 |
18 Mar 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.67 | 21,800 |
15 Mar 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 15.97 | 16,300 |
14 Mar 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.48 | 13,100 |
13 Mar 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.81 | 13,100 |
12 Mar 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.41 | 7,400 |
11 Mar 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.57 | 26,200 |
08 Mar 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.58 | 8,100 |
07 Mar 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.56 | 9,700 |
06 Mar 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.42 | 17,000 |
05 Mar 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 15.89 | 21,300 |
04 Mar 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 15.95 | 54,600 |
01 Mar 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 17.28 | 8,400 |
29 Feb 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 17.99 | 12,300 |
28 Feb 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 18.40 | 7,700 |
27 Feb 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 18.62 | 6,500 |
26 Feb 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 18.88 | 28,200 |
23 Feb 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 18.37 | 19,400 |
22 Feb 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 18.11 | 48,500 |
21 Feb 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 17.01 | 10,400 |
20 Feb 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 16.96 | 47,200 |
16 Feb 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 16.40 | 9,100 |
15 Feb 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 17.11 | 7,100 |
14 Feb 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 17.42 | 15,500 |
14 Feb 2024 | 0.03 Dividend | |||||
13 Feb 2024 | 17.39 | 17.76 | 16.71 | 16.71 | 16.65 | 20,300 |
12 Feb 2024 | 17.79 | 18.24 | 17.57 | 17.97 | 17.91 | 18,300 |
09 Feb 2024 | 17.81 | 18.02 | 17.49 | 17.79 | 17.73 | 13,400 |
08 Feb 2024 | 17.42 | 18.12 | 17.42 | 17.79 | 17.73 | 7,200 |
07 Feb 2024 | 18.25 | 18.59 | 17.50 | 17.51 | 17.45 | 13,100 |
06 Feb 2024 | 17.96 | 18.68 | 17.96 | 18.47 | 18.40 | 21,700 |
05 Feb 2024 | 18.25 | 18.25 | 17.69 | 17.77 | 17.71 | 11,700 |
02 Feb 2024 | 18.27 | 18.27 | 17.66 | 18.10 | 18.04 | 15,300 |
01 Feb 2024 | 18.00 | 18.37 | 17.99 | 18.37 | 18.31 | 12,400 |
31 Jan 2024 | 18.21 | 18.52 | 18.00 | 18.01 | 17.95 | 10,700 |
30 Jan 2024 | 18.73 | 18.73 | 18.24 | 18.30 | 18.24 | 11,600 |
29 Jan 2024 | 17.99 | 19.07 | 17.88 | 18.73 | 18.66 | 29,600 |
26 Jan 2024 | 18.24 | 18.24 | 17.87 | 18.01 | 17.95 | 8,300 |
25 Jan 2024 | 17.74 | 18.05 | 17.51 | 18.05 | 17.99 | 18,400 |
24 Jan 2024 | 17.64 | 17.97 | 17.29 | 17.90 | 17.84 | 11,500 |
23 Jan 2024 | 18.02 | 18.02 | 17.40 | 17.40 | 17.34 | 15,800 |
22 Jan 2024 | 17.56 | 18.26 | 17.44 | 18.02 | 17.96 | 27,100 |
19 Jan 2024 | 17.69 | 17.69 | 17.35 | 17.50 | 17.44 | 18,000 |
18 Jan 2024 | 18.00 | 18.06 | 17.36 | 17.55 | 17.49 | 13,100 |
17 Jan 2024 | 17.98 | 18.07 | 17.71 | 17.75 | 17.69 | 19,000 |
16 Jan 2024 | 17.48 | 18.20 | 17.29 | 17.85 | 17.79 | 27,400 |
12 Jan 2024 | 17.26 | 17.64 | 17.26 | 17.38 | 17.32 | 11,800 |
11 Jan 2024 | 17.54 | 17.60 | 17.02 | 17.27 | 17.21 | 13,900 |
10 Jan 2024 | 17.40 | 17.63 | 17.20 | 17.41 | 17.35 | 20,000 |
09 Jan 2024 | 17.72 | 18.21 | 17.50 | 17.50 | 17.44 | 17,900 |
08 Jan 2024 | 17.55 | 18.18 | 17.12 | 17.72 | 17.66 | 22,300 |
05 Jan 2024 | 17.30 | 17.61 | 17.30 | 17.30 | 17.24 | 15,300 |
04 Jan 2024 | 17.77 | 18.05 | 17.25 | 17.30 | 17.24 | 14,900 |
03 Jan 2024 | 18.30 | 18.30 | 17.86 | 17.90 | 17.84 | 11,400 |
02 Jan 2024 | 18.50 | 18.59 | 18.28 | 18.36 | 18.30 | 32,300 |
29 Dec 2023 | 18.03 | 18.68 | 18.03 | 18.54 | 18.47 | 15,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |