Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.29 | 15.28 | 15.22 | 15.23 | 15.23 | 8,302 |
02 May 2024 | 15.30 | 15.30 | 15.15 | 15.17 | 15.17 | 9,400 |
01 May 2024 | 15.22 | 15.22 | 15.17 | 15.20 | 15.20 | 15,500 |
30 Apr 2024 | 15.25 | 15.26 | 15.17 | 15.25 | 15.25 | 6,500 |
29 Apr 2024 | 15.19 | 15.33 | 15.19 | 15.23 | 15.23 | 23,100 |
26 Apr 2024 | 15.30 | 15.30 | 15.18 | 15.23 | 15.23 | 29,200 |
25 Apr 2024 | 15.23 | 15.23 | 15.13 | 15.15 | 15.15 | 21,200 |
24 Apr 2024 | 15.25 | 15.36 | 15.25 | 15.27 | 15.27 | 141,200 |
23 Apr 2024 | 15.11 | 16.90 | 15.11 | 15.37 | 15.37 | 129,600 |
22 Apr 2024 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | 38,900 |
19 Apr 2024 | 15.04 | 15.06 | 14.99 | 15.00 | 15.00 | 20,100 |
18 Apr 2024 | 15.23 | 15.23 | 15.00 | 15.05 | 15.05 | 15,200 |
17 Apr 2024 | 15.06 | 15.19 | 15.06 | 15.10 | 15.10 | 1,100 |
16 Apr 2024 | 15.10 | 15.18 | 15.06 | 15.12 | 15.12 | 2,900 |
15 Apr 2024 | 15.28 | 15.28 | 15.01 | 15.10 | 15.10 | 21,000 |
12 Apr 2024 | 15.33 | 15.41 | 15.24 | 15.28 | 15.28 | 5,300 |
12 Apr 2024 | 0.14 Dividend | |||||
11 Apr 2024 | 15.50 | 15.50 | 15.40 | 15.41 | 15.27 | 12,500 |
10 Apr 2024 | 15.50 | 15.54 | 15.40 | 15.43 | 15.29 | 23,000 |
09 Apr 2024 | 15.52 | 15.60 | 15.52 | 15.56 | 15.42 | 25,500 |
08 Apr 2024 | 15.50 | 15.70 | 15.50 | 15.54 | 15.40 | 10,200 |
05 Apr 2024 | 15.63 | 15.67 | 15.50 | 15.57 | 15.43 | 19,300 |
04 Apr 2024 | 15.68 | 15.78 | 15.62 | 15.71 | 15.57 | 14,700 |
03 Apr 2024 | 15.95 | 15.95 | 15.75 | 15.79 | 15.65 | 5,900 |
02 Apr 2024 | 15.75 | 15.80 | 15.70 | 15.75 | 15.61 | 4,000 |
01 Apr 2024 | 15.79 | 15.96 | 15.70 | 15.78 | 15.64 | 163,300 |
28 Mar 2024 | 14.90 | 15.95 | 14.90 | 15.86 | 15.72 | 102,000 |
27 Mar 2024 | 16.07 | 16.07 | 16.02 | 16.05 | 15.90 | 86,100 |
26 Mar 2024 | 16.19 | 16.19 | 16.00 | 16.04 | 15.89 | 42,800 |
25 Mar 2024 | 16.15 | 16.19 | 16.11 | 16.13 | 15.98 | 271,800 |
22 Mar 2024 | 15.95 | 16.10 | 15.95 | 16.05 | 15.90 | 37,400 |
21 Mar 2024 | 15.99 | 16.04 | 15.93 | 16.02 | 15.87 | 14,800 |
20 Mar 2024 | 15.91 | 16.00 | 15.91 | 15.99 | 15.84 | 8,900 |
19 Mar 2024 | 15.92 | 16.01 | 15.90 | 15.95 | 15.81 | 25,100 |
18 Mar 2024 | 15.92 | 15.96 | 15.74 | 15.83 | 15.69 | 52,600 |
15 Mar 2024 | 15.99 | 16.20 | 15.96 | 15.96 | 15.82 | 4,500 |
14 Mar 2024 | 16.04 | 16.19 | 15.98 | 15.98 | 15.83 | 11,200 |
14 Mar 2024 | 0.14 Dividend | |||||
13 Mar 2024 | 16.15 | 16.19 | 16.13 | 16.13 | 15.84 | 6,200 |
12 Mar 2024 | 16.10 | 16.12 | 16.10 | 16.12 | 15.83 | 6,100 |
11 Mar 2024 | 16.10 | 16.13 | 16.05 | 16.10 | 15.82 | 10,700 |
08 Mar 2024 | 16.14 | 16.14 | 16.05 | 16.05 | 15.77 | 3,800 |
07 Mar 2024 | 16.10 | 16.11 | 15.94 | 16.05 | 15.77 | 6,800 |
06 Mar 2024 | 16.02 | 16.03 | 15.98 | 15.99 | 15.71 | 11,500 |
05 Mar 2024 | 16.02 | 16.09 | 15.97 | 15.98 | 15.70 | 2,500 |
04 Mar 2024 | 16.02 | 16.09 | 15.95 | 16.01 | 15.73 | 14,100 |
01 Mar 2024 | 16.00 | 16.15 | 16.00 | 16.01 | 15.73 | 19,800 |
29 Feb 2024 | 16.04 | 16.12 | 16.02 | 16.07 | 15.79 | 4,400 |
28 Feb 2024 | 16.04 | 16.08 | 16.01 | 16.02 | 15.74 | 3,000 |
27 Feb 2024 | 16.11 | 16.11 | 16.00 | 16.01 | 15.73 | 8,600 |
26 Feb 2024 | 16.01 | 16.09 | 16.01 | 16.01 | 15.73 | 2,100 |
23 Feb 2024 | 16.08 | 16.08 | 15.98 | 16.00 | 15.72 | 12,000 |
22 Feb 2024 | 16.12 | 16.12 | 15.98 | 16.09 | 15.81 | 4,000 |
21 Feb 2024 | 16.04 | 16.12 | 15.95 | 16.12 | 15.83 | 4,900 |
20 Feb 2024 | 15.97 | 16.23 | 15.97 | 16.05 | 15.77 | 3,600 |
16 Feb 2024 | 16.10 | 16.10 | 15.98 | 15.98 | 15.70 | 2,000 |
15 Feb 2024 | 15.94 | 16.08 | 15.94 | 16.07 | 15.79 | 2,500 |
14 Feb 2024 | 16.12 | 16.12 | 16.00 | 16.05 | 15.77 | 1,800 |
14 Feb 2024 | 0.14 Dividend | |||||
13 Feb 2024 | 16.15 | 16.16 | 16.08 | 16.08 | 15.66 | 9,400 |
12 Feb 2024 | 16.21 | 16.21 | 16.10 | 16.13 | 15.71 | 3,800 |
09 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.67 | 600 |
08 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.64 | 1,200 |
07 Feb 2024 | 16.05 | 16.17 | 16.05 | 16.10 | 15.68 | 6,200 |
06 Feb 2024 | 16.01 | 16.10 | 15.95 | 16.10 | 15.68 | 2,300 |
05 Feb 2024 | 16.06 | 16.16 | 15.98 | 15.99 | 15.57 | 3,500 |
02 Feb 2024 | 16.09 | 16.10 | 15.95 | 15.95 | 15.53 | 4,000 |
01 Feb 2024 | 15.88 | 16.07 | 15.88 | 16.06 | 15.64 | 9,400 |
31 Jan 2024 | 15.96 | 15.96 | 15.90 | 15.90 | 15.48 | 7,400 |
30 Jan 2024 | 15.95 | 15.95 | 15.85 | 15.93 | 15.51 | 3,700 |
29 Jan 2024 | 15.82 | 15.96 | 15.82 | 15.84 | 15.43 | 2,900 |
26 Jan 2024 | 15.85 | 15.96 | 15.85 | 15.85 | 15.43 | 3,000 |
25 Jan 2024 | 15.83 | 15.85 | 15.83 | 15.84 | 15.42 | 1,300 |
24 Jan 2024 | 15.81 | 15.82 | 15.75 | 15.82 | 15.41 | 1,500 |
23 Jan 2024 | 15.83 | 15.91 | 15.76 | 15.76 | 15.35 | 5,200 |
22 Jan 2024 | 15.71 | 15.81 | 15.71 | 15.78 | 15.37 | 7,000 |
19 Jan 2024 | 15.84 | 15.98 | 15.73 | 15.73 | 15.32 | 6,100 |
18 Jan 2024 | 15.81 | 15.89 | 15.75 | 15.75 | 15.34 | 19,200 |
17 Jan 2024 | 15.81 | 15.82 | 15.75 | 15.80 | 15.39 | 4,300 |
16 Jan 2024 | 15.85 | 15.95 | 15.78 | 15.85 | 15.43 | 4,400 |
12 Jan 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.34 | 4,700 |
12 Jan 2024 | 0.14 Dividend | |||||
11 Jan 2024 | 15.95 | 16.00 | 15.95 | 15.97 | 15.41 | 2,900 |
10 Jan 2024 | 15.92 | 15.97 | 15.92 | 15.95 | 15.40 | 1,600 |
09 Jan 2024 | 15.94 | 15.94 | 15.84 | 15.87 | 15.32 | 1,200 |
08 Jan 2024 | 15.72 | 15.88 | 15.72 | 15.88 | 15.33 | 4,400 |
05 Jan 2024 | 15.88 | 15.89 | 15.80 | 15.81 | 15.26 | 2,000 |
04 Jan 2024 | 15.65 | 15.80 | 15.65 | 15.80 | 15.25 | 6,000 |
03 Jan 2024 | 15.65 | 15.94 | 15.65 | 15.78 | 15.23 | 3,100 |
02 Jan 2024 | 15.66 | 15.94 | 15.65 | 15.68 | 15.13 | 3,600 |
29 Dec 2023 | 15.75 | 15.83 | 15.75 | 15.75 | 15.20 | 6,600 |
28 Dec 2023 | 15.91 | 15.92 | 15.83 | 15.84 | 15.29 | 10,300 |
27 Dec 2023 | 15.80 | 15.92 | 15.65 | 15.92 | 15.37 | 7,900 |
26 Dec 2023 | 15.75 | 15.80 | 15.66 | 15.73 | 15.18 | 9,000 |
22 Dec 2023 | 15.66 | 15.96 | 15.42 | 15.75 | 15.20 | 17,500 |
21 Dec 2023 | 15.90 | 15.90 | 15.64 | 15.64 | 15.10 | 5,400 |
20 Dec 2023 | 15.68 | 15.78 | 15.66 | 15.68 | 15.13 | 6,800 |
19 Dec 2023 | 15.62 | 15.75 | 15.62 | 15.74 | 15.20 | 7,900 |
18 Dec 2023 | 15.70 | 15.70 | 15.63 | 15.67 | 15.13 | 3,600 |
15 Dec 2023 | 15.67 | 15.72 | 15.62 | 15.62 | 15.07 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |