Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.40 | 15.50 | 15.03 | 15.42 | 15.42 | 22,000 |
18 Apr 2024 | 15.28 | 15.39 | 15.20 | 15.22 | 15.22 | 20,300 |
17 Apr 2024 | 15.27 | 15.38 | 15.11 | 15.22 | 15.22 | 16,400 |
16 Apr 2024 | 15.40 | 15.40 | 15.09 | 15.10 | 15.10 | 24,600 |
15 Apr 2024 | 15.08 | 15.36 | 15.06 | 15.24 | 15.24 | 12,900 |
12 Apr 2024 | 15.05 | 15.22 | 14.98 | 15.22 | 15.22 | 13,200 |
11 Apr 2024 | 15.28 | 15.44 | 15.03 | 15.22 | 15.22 | 19,900 |
10 Apr 2024 | 15.87 | 16.00 | 15.11 | 15.17 | 15.17 | 21,600 |
09 Apr 2024 | 16.15 | 16.25 | 15.95 | 15.96 | 15.96 | 21,400 |
08 Apr 2024 | 15.95 | 16.21 | 15.95 | 16.07 | 16.07 | 22,100 |
05 Apr 2024 | 15.89 | 16.10 | 15.77 | 15.77 | 15.77 | 5,500 |
04 Apr 2024 | 16.06 | 16.29 | 15.82 | 15.82 | 15.82 | 25,600 |
03 Apr 2024 | 15.91 | 16.08 | 15.66 | 15.66 | 15.66 | 17,300 |
02 Apr 2024 | 15.80 | 16.15 | 15.80 | 15.80 | 15.80 | 16,900 |
01 Apr 2024 | 16.27 | 16.30 | 15.86 | 15.86 | 15.86 | 18,100 |
28 Mar 2024 | 16.18 | 16.33 | 16.03 | 16.33 | 16.33 | 9,700 |
27 Mar 2024 | 15.99 | 16.39 | 15.94 | 16.29 | 16.29 | 18,000 |
26 Mar 2024 | 15.94 | 16.13 | 15.90 | 15.90 | 15.90 | 6,200 |
25 Mar 2024 | 15.94 | 15.95 | 15.94 | 15.95 | 15.95 | 3,600 |
22 Mar 2024 | 15.95 | 16.16 | 15.91 | 15.91 | 15.91 | 6,200 |
21 Mar 2024 | 16.23 | 16.42 | 16.07 | 16.19 | 16.19 | 24,200 |
20 Mar 2024 | 15.68 | 16.20 | 15.68 | 16.01 | 16.01 | 17,800 |
19 Mar 2024 | 15.65 | 15.77 | 15.44 | 15.69 | 15.69 | 11,700 |
18 Mar 2024 | 15.67 | 15.86 | 15.40 | 15.41 | 15.41 | 11,300 |
15 Mar 2024 | 15.21 | 16.15 | 15.21 | 15.79 | 15.79 | 53,300 |
14 Mar 2024 | 15.55 | 15.77 | 15.21 | 15.21 | 15.21 | 18,700 |
13 Mar 2024 | 15.52 | 16.14 | 15.51 | 15.58 | 15.58 | 15,500 |
12 Mar 2024 | 15.86 | 16.18 | 15.76 | 15.76 | 15.76 | 5,600 |
11 Mar 2024 | 15.90 | 16.05 | 15.72 | 15.85 | 15.85 | 5,800 |
08 Mar 2024 | 16.04 | 16.27 | 15.85 | 15.85 | 15.85 | 9,100 |
07 Mar 2024 | 15.89 | 15.89 | 15.81 | 15.88 | 15.88 | 5,200 |
06 Mar 2024 | 15.85 | 15.86 | 15.70 | 15.86 | 15.86 | 6,400 |
05 Mar 2024 | 15.70 | 16.50 | 15.70 | 15.89 | 15.89 | 22,900 |
04 Mar 2024 | 15.74 | 16.14 | 15.71 | 15.71 | 15.71 | 17,800 |
01 Mar 2024 | 15.63 | 16.19 | 15.63 | 16.02 | 16.02 | 27,100 |
29 Feb 2024 | 16.14 | 16.18 | 16.13 | 16.15 | 16.15 | 7,500 |
28 Feb 2024 | 15.87 | 16.03 | 15.58 | 15.85 | 15.85 | 20,000 |
27 Feb 2024 | 16.04 | 16.22 | 15.95 | 15.95 | 15.95 | 10,900 |
26 Feb 2024 | 16.00 | 16.04 | 16.00 | 16.00 | 16.00 | 4,100 |
23 Feb 2024 | 16.02 | 16.02 | 15.96 | 15.96 | 15.96 | 5,200 |
22 Feb 2024 | 15.75 | 16.02 | 15.54 | 15.91 | 15.91 | 14,200 |
21 Feb 2024 | 15.74 | 16.18 | 15.66 | 15.81 | 15.81 | 15,500 |
20 Feb 2024 | 16.05 | 16.52 | 16.03 | 16.03 | 16.03 | 13,300 |
16 Feb 2024 | 16.50 | 16.56 | 16.21 | 16.22 | 16.22 | 13,700 |
15 Feb 2024 | 16.14 | 16.56 | 16.04 | 16.56 | 16.56 | 14,300 |
14 Feb 2024 | 15.48 | 16.04 | 15.47 | 16.04 | 16.04 | 16,200 |
13 Feb 2024 | 15.75 | 16.08 | 15.41 | 15.44 | 15.44 | 24,800 |
12 Feb 2024 | 16.15 | 16.53 | 16.15 | 16.34 | 16.34 | 12,800 |
09 Feb 2024 | 15.75 | 16.18 | 15.71 | 16.01 | 16.01 | 10,400 |
08 Feb 2024 | 15.81 | 16.30 | 15.81 | 15.81 | 15.81 | 11,000 |
08 Feb 2024 | 0.18 Dividend | |||||
07 Feb 2024 | 16.16 | 16.16 | 15.75 | 16.03 | 15.85 | 25,500 |
06 Feb 2024 | 16.53 | 16.56 | 16.03 | 16.23 | 16.05 | 28,100 |
05 Feb 2024 | 16.51 | 16.70 | 16.32 | 16.57 | 16.38 | 17,600 |
02 Feb 2024 | 16.72 | 17.11 | 16.72 | 16.72 | 16.53 | 19,800 |
01 Feb 2024 | 16.77 | 17.13 | 16.51 | 16.95 | 16.76 | 22,800 |
31 Jan 2024 | 17.21 | 17.37 | 16.75 | 16.75 | 16.56 | 17,100 |
30 Jan 2024 | 17.44 | 17.66 | 17.25 | 17.25 | 17.06 | 19,500 |
29 Jan 2024 | 18.11 | 18.11 | 17.55 | 17.58 | 17.38 | 13,300 |
26 Jan 2024 | 18.25 | 18.25 | 17.55 | 17.78 | 17.58 | 8,800 |
25 Jan 2024 | 17.91 | 18.10 | 17.55 | 18.10 | 17.90 | 23,500 |
24 Jan 2024 | 17.87 | 18.23 | 17.53 | 17.70 | 17.50 | 31,000 |
23 Jan 2024 | 18.25 | 18.25 | 17.64 | 17.64 | 17.44 | 15,600 |
22 Jan 2024 | 17.83 | 18.17 | 17.83 | 18.11 | 17.91 | 12,100 |
19 Jan 2024 | 17.73 | 18.04 | 17.33 | 17.83 | 17.63 | 16,800 |
18 Jan 2024 | 17.40 | 17.75 | 17.39 | 17.57 | 17.37 | 7,800 |
17 Jan 2024 | 17.27 | 17.64 | 17.26 | 17.59 | 17.39 | 12,100 |
16 Jan 2024 | 17.55 | 17.86 | 17.47 | 17.55 | 17.35 | 15,600 |
12 Jan 2024 | 17.78 | 17.98 | 17.70 | 17.75 | 17.55 | 8,700 |
11 Jan 2024 | 17.42 | 17.70 | 17.31 | 17.65 | 17.45 | 25,500 |
10 Jan 2024 | 17.79 | 17.83 | 17.56 | 17.70 | 17.50 | 24,000 |
09 Jan 2024 | 17.68 | 18.07 | 17.63 | 17.65 | 17.45 | 22,800 |
08 Jan 2024 | 17.87 | 18.49 | 17.87 | 17.95 | 17.75 | 36,800 |
05 Jan 2024 | 17.88 | 18.43 | 17.88 | 18.32 | 18.11 | 61,800 |
04 Jan 2024 | 18.02 | 18.30 | 17.98 | 18.01 | 17.81 | 22,100 |
03 Jan 2024 | 18.04 | 18.43 | 17.83 | 17.96 | 17.76 | 26,600 |
02 Jan 2024 | 18.25 | 18.39 | 17.92 | 18.07 | 17.87 | 26,500 |
29 Dec 2023 | 18.63 | 18.63 | 18.26 | 18.43 | 18.22 | 11,800 |
28 Dec 2023 | 18.94 | 18.94 | 18.34 | 18.56 | 18.35 | 17,300 |
27 Dec 2023 | 18.93 | 19.00 | 18.65 | 18.96 | 18.75 | 27,200 |
26 Dec 2023 | 18.75 | 19.00 | 18.53 | 18.82 | 18.61 | 9,200 |
22 Dec 2023 | 18.93 | 19.00 | 18.73 | 18.74 | 18.53 | 17,700 |
21 Dec 2023 | 18.96 | 19.04 | 18.60 | 19.00 | 18.79 | 27,900 |
20 Dec 2023 | 18.72 | 19.00 | 18.50 | 18.61 | 18.40 | 32,100 |
19 Dec 2023 | 18.29 | 18.79 | 18.02 | 18.59 | 18.38 | 48,300 |
18 Dec 2023 | 18.10 | 18.30 | 17.46 | 18.29 | 18.08 | 49,500 |
15 Dec 2023 | 17.77 | 18.21 | 17.27 | 18.14 | 17.94 | 72,600 |
14 Dec 2023 | 17.05 | 17.71 | 17.05 | 17.71 | 17.51 | 39,900 |
13 Dec 2023 | 17.34 | 18.00 | 16.39 | 16.58 | 16.39 | 123,800 |
12 Dec 2023 | 17.26 | 17.29 | 17.09 | 17.20 | 17.01 | 9,500 |
11 Dec 2023 | 17.11 | 17.28 | 16.99 | 17.17 | 16.98 | 18,700 |
08 Dec 2023 | 16.86 | 17.34 | 16.80 | 17.09 | 16.90 | 22,800 |
07 Dec 2023 | 16.23 | 16.76 | 16.23 | 16.76 | 16.57 | 16,300 |
06 Dec 2023 | 16.50 | 16.59 | 15.85 | 16.08 | 15.90 | 37,100 |
05 Dec 2023 | 16.26 | 16.44 | 16.17 | 16.33 | 16.15 | 15,200 |
04 Dec 2023 | 16.34 | 16.50 | 16.20 | 16.49 | 16.30 | 13,700 |
01 Dec 2023 | 15.85 | 16.28 | 15.85 | 16.28 | 16.10 | 19,400 |
30 Nov 2023 | 15.75 | 15.79 | 15.44 | 15.50 | 15.33 | 21,900 |
29 Nov 2023 | 15.68 | 15.82 | 15.48 | 15.81 | 15.63 | 15,900 |
28 Nov 2023 | 15.68 | 15.80 | 15.65 | 15.65 | 15.47 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |