Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 14.40 | 14.78 | 14.40 | 14.63 | 14.63 | 280,839 |
14 May 2024 | 14.85 | 14.89 | 14.34 | 14.61 | 14.61 | 777,600 |
13 May 2024 | 15.20 | 15.25 | 14.79 | 14.85 | 14.85 | 597,700 |
10 May 2024 | 16.36 | 16.47 | 14.66 | 14.72 | 14.72 | 1,589,800 |
09 May 2024 | 16.86 | 16.95 | 16.74 | 16.75 | 16.75 | 200,000 |
08 May 2024 | 16.67 | 16.86 | 16.58 | 16.85 | 16.85 | 215,600 |
07 May 2024 | 16.65 | 16.78 | 16.59 | 16.75 | 16.75 | 196,800 |
06 May 2024 | 16.73 | 16.78 | 16.62 | 16.70 | 16.70 | 361,000 |
03 May 2024 | 16.38 | 16.76 | 16.37 | 16.70 | 16.70 | 640,900 |
02 May 2024 | 16.48 | 16.49 | 16.23 | 16.30 | 16.30 | 285,500 |
01 May 2024 | 16.21 | 16.46 | 16.17 | 16.41 | 16.41 | 240,700 |
30 Apr 2024 | 16.40 | 16.73 | 16.26 | 16.26 | 16.26 | 406,700 |
29 Apr 2024 | 16.17 | 16.52 | 16.15 | 16.44 | 16.44 | 272,400 |
26 Apr 2024 | 16.30 | 16.32 | 16.10 | 16.15 | 16.15 | 214,200 |
25 Apr 2024 | 16.44 | 16.45 | 16.23 | 16.27 | 16.27 | 311,000 |
24 Apr 2024 | 16.49 | 16.71 | 16.49 | 16.51 | 16.51 | 189,200 |
23 Apr 2024 | 16.46 | 16.71 | 16.46 | 16.65 | 16.65 | 286,900 |
22 Apr 2024 | 16.54 | 16.61 | 16.38 | 16.48 | 16.48 | 194,700 |
19 Apr 2024 | 16.20 | 16.72 | 16.13 | 16.55 | 16.55 | 780,100 |
18 Apr 2024 | 16.37 | 16.42 | 16.22 | 16.26 | 16.26 | 251,000 |
17 Apr 2024 | 16.24 | 16.47 | 16.19 | 16.33 | 16.33 | 311,800 |
16 Apr 2024 | 16.31 | 16.38 | 16.13 | 16.16 | 16.16 | 191,200 |
15 Apr 2024 | 16.65 | 16.78 | 16.25 | 16.35 | 16.35 | 389,200 |
12 Apr 2024 | 16.78 | 16.78 | 16.52 | 16.63 | 16.63 | 296,300 |
11 Apr 2024 | 16.57 | 16.92 | 16.47 | 16.85 | 16.85 | 316,900 |
10 Apr 2024 | 16.54 | 16.76 | 16.42 | 16.50 | 16.50 | 451,700 |
09 Apr 2024 | 16.96 | 16.96 | 16.64 | 16.76 | 16.76 | 393,600 |
08 Apr 2024 | 16.77 | 16.94 | 16.69 | 16.81 | 16.81 | 295,200 |
05 Apr 2024 | 16.74 | 16.87 | 16.69 | 16.75 | 16.75 | 437,400 |
04 Apr 2024 | 17.04 | 17.09 | 16.70 | 16.71 | 16.71 | 664,000 |
03 Apr 2024 | 17.08 | 17.13 | 16.88 | 16.90 | 16.90 | 716,600 |
02 Apr 2024 | 17.15 | 17.30 | 17.11 | 17.16 | 17.16 | 535,600 |
01 Apr 2024 | 17.23 | 17.28 | 17.09 | 17.21 | 17.21 | 360,000 |
28 Mar 2024 | 17.28 | 17.41 | 17.13 | 17.32 | 17.32 | 351,200 |
27 Mar 2024 | 17.19 | 17.41 | 17.18 | 17.31 | 17.31 | 735,300 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 17.25 | 17.57 | 17.24 | 17.36 | 17.16 | 522,300 |
25 Mar 2024 | 17.42 | 17.52 | 17.21 | 17.21 | 17.01 | 245,500 |
22 Mar 2024 | 17.37 | 17.51 | 17.15 | 17.41 | 17.21 | 337,500 |
21 Mar 2024 | 17.29 | 17.64 | 17.26 | 17.38 | 17.18 | 542,500 |
20 Mar 2024 | 17.12 | 17.37 | 17.12 | 17.30 | 17.10 | 161,800 |
19 Mar 2024 | 17.08 | 17.38 | 17.03 | 17.20 | 17.00 | 424,800 |
18 Mar 2024 | 16.91 | 17.08 | 16.71 | 17.08 | 16.88 | 424,500 |
15 Mar 2024 | 16.75 | 16.91 | 16.75 | 16.86 | 16.67 | 640,000 |
14 Mar 2024 | 16.77 | 16.82 | 16.58 | 16.79 | 16.60 | 447,900 |
13 Mar 2024 | 16.82 | 16.91 | 16.80 | 16.80 | 16.61 | 339,500 |
12 Mar 2024 | 16.85 | 16.91 | 16.74 | 16.85 | 16.66 | 613,400 |
11 Mar 2024 | 16.75 | 16.87 | 16.68 | 16.83 | 16.64 | 241,100 |
08 Mar 2024 | 16.98 | 17.05 | 16.80 | 16.82 | 16.63 | 274,300 |
07 Mar 2024 | 17.00 | 17.06 | 16.84 | 16.90 | 16.71 | 395,100 |
06 Mar 2024 | 16.98 | 17.00 | 16.80 | 16.93 | 16.73 | 360,900 |
05 Mar 2024 | 16.87 | 16.92 | 16.67 | 16.82 | 16.63 | 315,700 |
04 Mar 2024 | 16.86 | 16.96 | 16.86 | 16.89 | 16.70 | 254,700 |
01 Mar 2024 | 16.89 | 17.01 | 16.84 | 16.93 | 16.73 | 267,100 |
29 Feb 2024 | 16.77 | 17.10 | 16.67 | 16.92 | 16.73 | 578,500 |
28 Feb 2024 | 16.94 | 16.97 | 16.77 | 16.82 | 16.63 | 206,600 |
27 Feb 2024 | 16.88 | 17.00 | 16.64 | 16.98 | 16.78 | 444,200 |
26 Feb 2024 | 16.73 | 16.83 | 16.43 | 16.66 | 16.47 | 450,900 |
23 Feb 2024 | 16.60 | 16.99 | 16.40 | 16.54 | 16.35 | 847,700 |
22 Feb 2024 | 15.66 | 16.02 | 15.65 | 15.83 | 15.65 | 316,300 |
21 Feb 2024 | 16.02 | 16.02 | 15.55 | 15.64 | 15.46 | 293,800 |
20 Feb 2024 | 16.09 | 16.19 | 15.99 | 16.04 | 15.86 | 145,700 |
16 Feb 2024 | 16.19 | 16.29 | 16.00 | 16.25 | 16.06 | 218,600 |
15 Feb 2024 | 15.84 | 16.16 | 15.84 | 16.15 | 15.96 | 251,000 |
14 Feb 2024 | 15.70 | 15.92 | 15.65 | 15.85 | 15.67 | 146,400 |
13 Feb 2024 | 15.64 | 15.70 | 15.43 | 15.59 | 15.41 | 316,900 |
12 Feb 2024 | 15.78 | 15.93 | 15.70 | 15.90 | 15.72 | 310,400 |
09 Feb 2024 | 15.69 | 15.85 | 15.65 | 15.75 | 15.57 | 238,300 |
08 Feb 2024 | 15.90 | 16.08 | 15.67 | 15.69 | 15.51 | 326,200 |
07 Feb 2024 | 16.10 | 16.12 | 15.73 | 15.91 | 15.73 | 226,200 |
06 Feb 2024 | 16.30 | 16.38 | 16.04 | 16.05 | 15.87 | 320,600 |
05 Feb 2024 | 16.50 | 16.50 | 16.27 | 16.30 | 16.11 | 217,300 |
02 Feb 2024 | 16.40 | 16.67 | 16.33 | 16.60 | 16.41 | 444,900 |
01 Feb 2024 | 16.37 | 16.48 | 16.04 | 16.40 | 16.21 | 486,900 |
31 Jan 2024 | 16.22 | 16.45 | 16.22 | 16.40 | 16.21 | 260,300 |
30 Jan 2024 | 16.20 | 16.44 | 16.20 | 16.34 | 16.15 | 162,200 |
29 Jan 2024 | 16.44 | 16.44 | 16.13 | 16.28 | 16.09 | 175,000 |
26 Jan 2024 | 16.17 | 16.41 | 16.17 | 16.40 | 16.21 | 206,800 |
25 Jan 2024 | 16.17 | 16.20 | 16.04 | 16.16 | 15.97 | 359,800 |
24 Jan 2024 | 16.17 | 16.23 | 15.94 | 16.11 | 15.92 | 339,800 |
23 Jan 2024 | 16.09 | 16.16 | 16.02 | 16.14 | 15.95 | 153,900 |
22 Jan 2024 | 15.74 | 16.06 | 15.73 | 16.04 | 15.86 | 753,100 |
19 Jan 2024 | 15.61 | 15.76 | 15.54 | 15.76 | 15.58 | 974,100 |
18 Jan 2024 | 15.48 | 15.61 | 15.41 | 15.58 | 15.40 | 376,800 |
17 Jan 2024 | 15.45 | 15.57 | 15.31 | 15.41 | 15.23 | 762,600 |
16 Jan 2024 | 15.32 | 15.69 | 15.19 | 15.61 | 15.43 | 595,400 |
15 Jan 2024 | 15.44 | 15.45 | 15.10 | 15.36 | 15.18 | 222,700 |
12 Jan 2024 | 15.42 | 15.60 | 15.26 | 15.48 | 15.30 | 349,100 |
11 Jan 2024 | 15.20 | 15.48 | 14.97 | 15.31 | 15.13 | 640,600 |
10 Jan 2024 | 15.24 | 15.36 | 15.13 | 15.20 | 15.02 | 427,600 |
09 Jan 2024 | 15.22 | 15.33 | 15.14 | 15.23 | 15.05 | 282,100 |
08 Jan 2024 | 15.18 | 15.25 | 15.06 | 15.24 | 15.06 | 302,600 |
05 Jan 2024 | 15.10 | 15.27 | 14.88 | 15.16 | 14.99 | 363,200 |
04 Jan 2024 | 14.77 | 15.21 | 14.76 | 15.17 | 15.00 | 396,400 |
03 Jan 2024 | 14.61 | 14.81 | 14.46 | 14.78 | 14.61 | 453,500 |
02 Jan 2024 | 14.68 | 14.88 | 14.61 | 14.83 | 14.66 | 374,700 |
29 Dec 2023 | 14.97 | 14.97 | 14.74 | 14.86 | 14.69 | 239,000 |
28 Dec 2023 | 14.91 | 15.07 | 14.79 | 14.97 | 14.80 | 374,800 |
28 Dec 2023 | 0.2 Dividend | |||||
27 Dec 2023 | 14.76 | 15.14 | 14.76 | 15.07 | 14.70 | 452,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |