Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.14 | 16.08 | 15.96 | 15.96 | 15.96 | 678 |
03 May 2024 | 15.92 | 16.04 | 15.98 | 16.02 | 16.02 | 773 |
02 May 2024 | 16.00 | 16.20 | 15.98 | 16.10 | 16.10 | 1,986 |
01 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
30 Apr 2024 | 16.20 | 16.12 | 16.00 | 16.08 | 16.08 | 162 |
29 Apr 2024 | 15.86 | 16.20 | 16.08 | 16.16 | 16.16 | 389 |
26 Apr 2024 | 16.18 | 16.30 | 16.04 | 16.09 | 16.09 | 2,616 |
25 Apr 2024 | 16.00 | 16.14 | 15.98 | 16.12 | 16.12 | 5,238 |
24 Apr 2024 | 15.88 | 15.98 | 15.79 | 15.94 | 15.94 | 3,108 |
23 Apr 2024 | 15.90 | 16.00 | 15.92 | 15.94 | 15.94 | 3,074 |
22 Apr 2024 | 15.80 | 15.92 | 15.82 | 15.81 | 15.81 | 236 |
19 Apr 2024 | 15.46 | 15.74 | 15.50 | 15.71 | 15.71 | 2,970 |
18 Apr 2024 | 15.51 | 15.54 | 15.40 | 15.40 | 15.40 | 4,712 |
17 Apr 2024 | 15.26 | 15.38 | 15.34 | 15.47 | 15.47 | 534 |
16 Apr 2024 | 15.36 | 15.38 | 15.26 | 15.35 | 15.35 | 2,713 |
15 Apr 2024 | 15.32 | 15.36 | 15.20 | 15.23 | 15.23 | 1,913 |
12 Apr 2024 | 15.40 | 15.44 | 15.30 | 15.36 | 15.36 | 2,448 |
11 Apr 2024 | 15.30 | 15.46 | 15.32 | 15.50 | 15.50 | 1,063 |
10 Apr 2024 | 15.18 | 15.40 | 15.22 | 15.25 | 15.25 | 533 |
09 Apr 2024 | 15.12 | 15.24 | 15.10 | 15.14 | 15.14 | 1,842 |
08 Apr 2024 | 15.20 | 15.22 | 15.16 | 15.18 | 15.18 | 3,045 |
05 Apr 2024 | 15.36 | 15.24 | 15.16 | 15.17 | 15.17 | 3,330 |
04 Apr 2024 | 15.20 | 15.22 | 15.16 | 15.15 | 15.15 | 793 |
03 Apr 2024 | 15.24 | 15.21 | 15.18 | 15.23 | 15.23 | 4,562 |
02 Apr 2024 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 6,815 |
28 Mar 2024 | 15.54 | 15.64 | 15.44 | 15.55 | 15.55 | 291,583 |
28 Mar 2024 | 0.22 Dividend | |||||
27 Mar 2024 | 15.74 | 15.66 | 15.57 | 15.59 | 15.37 | 194,953 |
27 Mar 2024 | 0.22 Dividend | |||||
26 Mar 2024 | 15.72 | 15.86 | 15.58 | 15.74 | 15.30 | 1,165 |
25 Mar 2024 | 15.70 | 15.60 | 15.52 | 15.55 | 15.12 | 5,172 |
22 Mar 2024 | 15.51 | 15.60 | 15.44 | 15.62 | 15.18 | 4,348 |
21 Mar 2024 | 15.40 | 15.50 | 15.22 | 15.41 | 14.98 | 4,530 |
20 Mar 2024 | 15.48 | 15.34 | 15.26 | 15.26 | 14.83 | 198,020 |
19 Mar 2024 | 15.51 | 15.40 | 15.32 | 15.37 | 14.94 | 3,498 |
18 Mar 2024 | 15.40 | 15.42 | 15.26 | 15.30 | 14.87 | 4,247 |
15 Mar 2024 | 15.04 | 15.46 | 14.90 | 15.09 | 14.67 | 102,744 |
14 Mar 2024 | 15.08 | 15.12 | 14.95 | 15.01 | 14.59 | 3,350 |
13 Mar 2024 | 14.92 | 15.14 | 15.02 | 15.05 | 14.63 | 99,819 |
12 Mar 2024 | 14.90 | 15.06 | 14.90 | 14.99 | 14.57 | 6,461 |
11 Mar 2024 | 14.66 | 14.94 | 14.72 | 14.90 | 14.48 | 4,997 |
08 Mar 2024 | 14.64 | 14.70 | 14.56 | 14.64 | 14.23 | 108,484 |
07 Mar 2024 | 14.62 | 14.64 | 14.54 | 14.56 | 14.15 | 3,578 |
06 Mar 2024 | 14.82 | 14.68 | 14.58 | 14.60 | 14.19 | 728 |
05 Mar 2024 | 14.70 | 14.78 | 14.62 | 14.63 | 14.22 | 16,281 |
04 Mar 2024 | 15.00 | 15.04 | 14.66 | 14.67 | 14.26 | 8,241 |
01 Mar 2024 | 15.00 | 15.12 | 14.80 | 14.88 | 14.46 | 11,257 |
29 Feb 2024 | 14.60 | 14.62 | 14.38 | 14.49 | 14.09 | 5,713 |
28 Feb 2024 | 14.70 | 14.66 | 14.46 | 14.49 | 14.09 | 7,576 |
27 Feb 2024 | 14.80 | 14.88 | 14.60 | 14.73 | 14.32 | 5,508 |
26 Feb 2024 | 14.86 | 14.88 | 14.74 | 14.82 | 14.41 | 2,406 |
23 Feb 2024 | 14.92 | 14.80 | 14.66 | 14.78 | 14.37 | 1,389 |
22 Feb 2024 | 14.68 | 14.94 | 14.78 | 14.78 | 14.37 | 1,616 |
21 Feb 2024 | 14.70 | 14.94 | 14.82 | 14.75 | 14.34 | 5,930 |
20 Feb 2024 | 14.66 | 14.78 | 14.66 | 14.68 | 14.27 | 18,009 |
19 Feb 2024 | 15.00 | 14.70 | 14.60 | 14.56 | 14.15 | 17,385 |
16 Feb 2024 | 14.84 | 14.80 | 14.60 | 14.74 | 14.33 | 14,394 |
15 Feb 2024 | 14.95 | 14.86 | 14.64 | 14.69 | 14.28 | 6,269 |
14 Feb 2024 | 15.10 | 15.02 | 14.82 | 14.82 | 14.41 | 544 |
13 Feb 2024 | 15.10 | 15.08 | 14.96 | 15.02 | 14.60 | 895 |
12 Feb 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.48 | 13,518 |
09 Feb 2024 | 14.90 | 14.94 | 14.86 | 14.90 | 14.48 | 985 |
08 Feb 2024 | 14.96 | 14.98 | 14.86 | 14.98 | 14.56 | 3,375 |
07 Feb 2024 | 15.20 | 15.10 | 14.94 | 15.10 | 14.68 | 4,148 |
06 Feb 2024 | 15.10 | 15.08 | 14.84 | 15.07 | 14.65 | 5,466 |
05 Feb 2024 | 14.90 | 15.04 | 14.90 | 14.94 | 14.52 | 4,216 |
02 Feb 2024 | 15.20 | 15.30 | 14.88 | 14.90 | 14.48 | 3,344 |
01 Feb 2024 | 15.42 | 15.48 | 15.20 | 15.28 | 14.85 | 1,378 |
31 Jan 2024 | 15.20 | 15.40 | 15.36 | 15.38 | 14.95 | 912 |
30 Jan 2024 | 15.52 | 15.54 | 15.36 | 15.50 | 15.07 | 1,743 |
29 Jan 2024 | 15.70 | 15.54 | 15.48 | 15.46 | 15.03 | 1,058 |
26 Jan 2024 | 15.34 | 15.58 | 15.44 | 15.58 | 15.15 | 1,097 |
25 Jan 2024 | 15.30 | 15.40 | 15.32 | 15.32 | 14.89 | 2,899 |
24 Jan 2024 | 15.16 | 15.32 | 15.16 | 15.22 | 14.80 | 6,618 |
23 Jan 2024 | 15.40 | 15.40 | 15.22 | 15.23 | 14.81 | 9,733 |
22 Jan 2024 | 15.22 | 15.52 | 15.38 | 15.45 | 15.02 | 2,920 |
19 Jan 2024 | 15.46 | 15.72 | 15.38 | 15.39 | 14.96 | 6,343 |
18 Jan 2024 | 15.30 | 15.28 | 15.02 | 15.16 | 14.74 | 4,396 |
17 Jan 2024 | 15.34 | 15.38 | 15.28 | 15.28 | 14.85 | 443 |
16 Jan 2024 | 15.28 | 15.38 | 15.36 | 15.42 | 14.99 | 5,131 |
15 Jan 2024 | 15.32 | 15.42 | 15.30 | 15.36 | 14.93 | 1,415 |
12 Jan 2024 | 15.60 | 15.42 | 15.30 | 15.40 | 14.97 | 1,084 |
11 Jan 2024 | 15.40 | 15.50 | 15.30 | 15.43 | 15.00 | 5,561 |
10 Jan 2024 | 15.42 | 15.50 | 15.40 | 15.42 | 14.99 | 5,812 |
09 Jan 2024 | 15.40 | 15.52 | 15.40 | 15.44 | 15.01 | 7,187 |
08 Jan 2024 | 15.68 | 15.52 | 15.34 | 15.50 | 15.07 | 1,717 |
05 Jan 2024 | 15.62 | 15.62 | 15.50 | 15.59 | 15.16 | 2,552 |
04 Jan 2024 | 15.64 | 15.64 | 15.58 | 15.61 | 15.17 | 1,516 |
03 Jan 2024 | 15.68 | 15.70 | 15.56 | 15.68 | 15.24 | 926 |
02 Jan 2024 | 15.54 | 15.64 | 15.52 | 15.55 | 15.12 | 5,612 |
29 Dec 2023 | 15.46 | 15.64 | 15.52 | 15.59 | 15.16 | 13,002 |
28 Dec 2023 | 15.66 | 15.56 | 15.46 | 15.49 | 15.06 | 1,168 |
27 Dec 2023 | 15.51 | 15.46 | 15.40 | 15.39 | 14.96 | 5,865 |
22 Dec 2023 | 15.42 | 15.46 | 15.36 | 15.42 | 14.99 | 5,807 |
21 Dec 2023 | 15.40 | 15.46 | 15.30 | 15.37 | 14.94 | 5,319 |
20 Dec 2023 | 15.10 | 15.40 | 15.28 | 15.38 | 14.95 | 14,379 |
19 Dec 2023 | 15.20 | 15.34 | 15.20 | 15.29 | 14.86 | 17,315 |
18 Dec 2023 | 15.40 | 15.36 | 15.14 | 15.17 | 14.75 | 15,172 |
15 Dec 2023 | 15.48 | 15.54 | 15.32 | 15.46 | 15.03 | 13,183 |
14 Dec 2023 | 15.32 | 15.64 | 15.50 | 15.53 | 15.10 | 9,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |