Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 15.67 | 15.80 | 15.67 | 15.79 | 15.79 | 6,289 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15.51 | 15.64 | 15.49 | 15.64 | 15.64 | 18,600 |
01 May 2024 | 15.30 | 15.62 | 15.30 | 15.49 | 15.49 | 2,100 |
30 Apr 2024 | 15.52 | 15.52 | 15.27 | 15.30 | 15.30 | 2,900 |
29 Apr 2024 | 15.68 | 15.68 | 15.56 | 15.61 | 15.61 | 3,300 |
26 Apr 2024 | 15.44 | 15.59 | 15.44 | 15.58 | 15.58 | 3,200 |
25 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.34 | 15.34 | 3,400 |
24 Apr 2024 | 15.50 | 15.50 | 15.36 | 15.47 | 15.47 | 6,300 |
23 Apr 2024 | 15.17 | 15.55 | 15.17 | 15.51 | 15.51 | 7,100 |
22 Apr 2024 | 15.20 | 15.27 | 15.09 | 15.19 | 15.19 | 5,400 |
19 Apr 2024 | 15.13 | 15.24 | 15.09 | 15.24 | 15.24 | 12,800 |
18 Apr 2024 | 15.15 | 15.40 | 15.15 | 15.17 | 15.17 | 5,800 |
17 Apr 2024 | 15.30 | 15.30 | 15.11 | 15.11 | 15.11 | 4,200 |
16 Apr 2024 | 15.34 | 15.34 | 15.17 | 15.30 | 15.30 | 6,600 |
15 Apr 2024 | 15.69 | 15.76 | 15.34 | 15.34 | 15.34 | 12,500 |
12 Apr 2024 | 15.73 | 15.76 | 15.65 | 15.70 | 15.70 | 4,400 |
11 Apr 2024 | 16.01 | 16.10 | 15.81 | 16.05 | 16.05 | 11,600 |
10 Apr 2024 | 15.92 | 15.97 | 15.83 | 15.97 | 15.97 | 8,700 |
09 Apr 2024 | 16.19 | 16.28 | 16.19 | 16.22 | 16.22 | 5,000 |
08 Apr 2024 | 16.19 | 16.23 | 16.00 | 16.18 | 16.18 | 7,100 |
05 Apr 2024 | 16.04 | 16.11 | 16.00 | 16.04 | 16.04 | 2,900 |
04 Apr 2024 | 16.19 | 16.34 | 16.07 | 16.07 | 16.07 | 6,600 |
03 Apr 2024 | 16.05 | 16.19 | 16.05 | 16.18 | 16.18 | 18,100 |
02 Apr 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 16.14 | 10,000 |
01 Apr 2024 | 16.90 | 16.93 | 16.61 | 16.61 | 16.61 | 18,100 |
28 Mar 2024 | 16.85 | 17.05 | 16.85 | 17.02 | 17.02 | 3,000 |
27 Mar 2024 | 16.61 | 16.90 | 16.61 | 16.89 | 16.89 | 8,500 |
26 Mar 2024 | 16.67 | 16.75 | 16.61 | 16.61 | 16.61 | 4,200 |
25 Mar 2024 | 16.55 | 16.70 | 16.50 | 16.61 | 16.61 | 6,200 |
22 Mar 2024 | 16.74 | 16.74 | 16.59 | 16.60 | 16.60 | 6,400 |
21 Mar 2024 | 16.79 | 16.82 | 16.70 | 16.70 | 16.70 | 4,100 |
20 Mar 2024 | 16.34 | 16.73 | 16.34 | 16.66 | 16.66 | 9,600 |
19 Mar 2024 | 16.43 | 16.45 | 16.34 | 16.41 | 16.41 | 4,500 |
18 Mar 2024 | 16.73 | 16.73 | 16.43 | 16.43 | 16.43 | 7,900 |
15 Mar 2024 | 16.83 | 16.83 | 16.72 | 16.74 | 16.74 | 9,800 |
14 Mar 2024 | 17.11 | 17.11 | 16.70 | 16.83 | 16.83 | 6,700 |
13 Mar 2024 | 17.17 | 17.28 | 17.15 | 17.15 | 17.15 | 15,400 |
12 Mar 2024 | 17.30 | 17.30 | 17.10 | 17.24 | 17.24 | 10,300 |
11 Mar 2024 | 17.05 | 17.31 | 17.05 | 17.29 | 17.29 | 5,800 |
08 Mar 2024 | 17.04 | 17.18 | 17.00 | 17.05 | 17.05 | 3,900 |
07 Mar 2024 | 16.93 | 17.09 | 16.93 | 17.03 | 17.03 | 5,300 |
06 Mar 2024 | 16.77 | 17.01 | 16.77 | 16.85 | 16.85 | 3,100 |
05 Mar 2024 | 16.75 | 16.91 | 16.69 | 16.72 | 16.72 | 16,500 |
04 Mar 2024 | 16.92 | 16.99 | 16.75 | 16.78 | 16.78 | 8,000 |
01 Mar 2024 | 17.05 | 17.06 | 16.76 | 17.02 | 17.02 | 11,700 |
29 Feb 2024 | 16.96 | 17.05 | 16.77 | 16.85 | 16.85 | 9,000 |
28 Feb 2024 | 16.91 | 17.04 | 16.82 | 16.83 | 16.83 | 7,600 |
27 Feb 2024 | 16.91 | 17.21 | 16.91 | 17.17 | 17.17 | 6,000 |
26 Feb 2024 | 16.88 | 16.95 | 16.84 | 16.91 | 16.91 | 5,000 |
23 Feb 2024 | 17.02 | 17.16 | 16.80 | 16.88 | 16.88 | 10,700 |
22 Feb 2024 | 17.22 | 17.22 | 16.78 | 16.97 | 16.97 | 19,300 |
21 Feb 2024 | 17.03 | 17.11 | 17.02 | 17.07 | 17.07 | 27,500 |
20 Feb 2024 | 17.08 | 17.26 | 17.01 | 17.12 | 17.12 | 8,300 |
16 Feb 2024 | 17.28 | 17.36 | 17.12 | 17.29 | 17.29 | 8,200 |
15 Feb 2024 | 17.33 | 17.39 | 17.11 | 17.31 | 17.31 | 7,700 |
14 Feb 2024 | 16.87 | 17.07 | 16.70 | 17.07 | 17.07 | 7,700 |
13 Feb 2024 | 17.02 | 17.02 | 16.55 | 16.55 | 16.55 | 8,900 |
12 Feb 2024 | 16.84 | 17.20 | 16.84 | 17.06 | 17.06 | 22,500 |
09 Feb 2024 | 16.58 | 16.80 | 16.58 | 16.77 | 16.77 | 4,200 |
08 Feb 2024 | 16.52 | 16.60 | 16.47 | 16.58 | 16.58 | 4,800 |
07 Feb 2024 | 16.70 | 16.70 | 16.44 | 16.44 | 16.44 | 3,000 |
06 Feb 2024 | 16.40 | 16.57 | 16.40 | 16.57 | 16.57 | 2,400 |
05 Feb 2024 | 16.42 | 16.42 | 16.25 | 16.33 | 16.33 | 6,200 |
02 Feb 2024 | 16.51 | 16.67 | 16.48 | 16.53 | 16.53 | 4,500 |
01 Feb 2024 | 16.73 | 16.73 | 16.42 | 16.59 | 16.59 | 2,500 |
31 Jan 2024 | 16.80 | 16.85 | 16.55 | 16.55 | 16.55 | 3,700 |
30 Jan 2024 | 16.97 | 16.97 | 16.69 | 16.77 | 16.77 | 3,100 |
29 Jan 2024 | 16.91 | 16.96 | 16.74 | 16.96 | 16.96 | 12,100 |
26 Jan 2024 | 16.94 | 17.13 | 16.90 | 16.90 | 16.90 | 4,500 |
25 Jan 2024 | 17.03 | 17.03 | 16.94 | 16.98 | 16.98 | 4,400 |
24 Jan 2024 | 17.06 | 17.43 | 17.06 | 17.11 | 17.11 | 3,600 |
23 Jan 2024 | 17.15 | 17.38 | 17.15 | 17.32 | 17.32 | 18,800 |
22 Jan 2024 | 17.08 | 17.38 | 17.08 | 17.29 | 17.29 | 7,200 |
19 Jan 2024 | 17.46 | 17.46 | 17.01 | 17.08 | 17.08 | 17,500 |
18 Jan 2024 | 17.51 | 17.51 | 17.29 | 17.46 | 17.46 | 11,100 |
17 Jan 2024 | 17.32 | 17.47 | 17.32 | 17.44 | 17.44 | 4,300 |
16 Jan 2024 | 17.52 | 17.69 | 17.52 | 17.60 | 17.60 | 5,500 |
12 Jan 2024 | 17.71 | 17.89 | 17.69 | 17.69 | 17.69 | 3,100 |
11 Jan 2024 | 18.01 | 18.05 | 17.66 | 17.71 | 17.71 | 7,100 |
10 Jan 2024 | 17.66 | 18.26 | 17.66 | 18.20 | 18.20 | 6,200 |
09 Jan 2024 | 17.65 | 17.72 | 17.65 | 17.69 | 17.69 | 3,500 |
08 Jan 2024 | 17.57 | 17.94 | 17.57 | 17.85 | 17.85 | 7,800 |
05 Jan 2024 | 17.68 | 17.95 | 17.67 | 17.73 | 17.73 | 6,900 |
04 Jan 2024 | 17.74 | 17.90 | 17.69 | 17.79 | 17.79 | 5,900 |
03 Jan 2024 | 18.09 | 18.09 | 17.84 | 17.84 | 17.84 | 5,300 |
02 Jan 2024 | 18.37 | 18.62 | 18.19 | 18.19 | 18.19 | 5,100 |
29 Dec 2023 | 18.69 | 18.69 | 18.49 | 18.66 | 18.66 | 5,900 |
28 Dec 2023 | 18.56 | 18.81 | 18.56 | 18.69 | 18.69 | 5,200 |
28 Dec 2023 | 0.043 Dividend | |||||
27 Dec 2023 | 18.67 | 18.70 | 18.58 | 18.68 | 18.64 | 7,500 |
26 Dec 2023 | 18.17 | 18.58 | 18.17 | 18.57 | 18.53 | 10,500 |
22 Dec 2023 | 17.95 | 18.23 | 17.95 | 18.18 | 18.14 | 4,500 |
21 Dec 2023 | 17.68 | 17.88 | 17.68 | 17.88 | 17.84 | 9,600 |
20 Dec 2023 | 17.65 | 17.77 | 17.34 | 17.34 | 17.30 | 5,400 |
19 Dec 2023 | 17.39 | 17.73 | 17.39 | 17.73 | 17.69 | 5,200 |
18 Dec 2023 | 17.58 | 17.58 | 17.31 | 17.37 | 17.33 | 9,900 |
15 Dec 2023 | 17.75 | 17.75 | 17.40 | 17.43 | 17.39 | 14,800 |
14 Dec 2023 | 17.40 | 17.79 | 17.40 | 17.75 | 17.71 | 9,200 |
13 Dec 2023 | 16.67 | 17.24 | 16.67 | 17.11 | 17.07 | 8,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |