Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.20 | 17.20 | 17.03 | 17.10 | 17.10 | 14,489 |
02 May 2024 | 16.80 | 16.99 | 16.51 | 16.63 | 16.63 | 4,700 |
01 May 2024 | 17.10 | 17.10 | 16.25 | 16.94 | 16.94 | 11,400 |
30 Apr 2024 | 16.85 | 16.94 | 16.50 | 16.60 | 16.60 | 4,400 |
29 Apr 2024 | 17.05 | 17.25 | 16.83 | 17.03 | 17.03 | 6,900 |
26 Apr 2024 | 16.99 | 16.99 | 16.66 | 16.66 | 16.66 | 5,800 |
25 Apr 2024 | 16.45 | 16.69 | 16.25 | 16.69 | 16.69 | 11,300 |
24 Apr 2024 | 17.13 | 17.30 | 16.79 | 17.03 | 17.03 | 43,000 |
23 Apr 2024 | 16.41 | 16.85 | 16.41 | 16.64 | 16.64 | 8,900 |
22 Apr 2024 | 16.06 | 16.69 | 16.06 | 16.53 | 16.53 | 93,900 |
19 Apr 2024 | 16.05 | 16.35 | 15.91 | 15.91 | 15.91 | 1,496,000 |
18 Apr 2024 | 16.00 | 16.13 | 15.94 | 16.13 | 16.13 | 9,500 |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 16.79 | 16.79 | 16.39 | 16.59 | 16.36 | 3,200 |
16 Apr 2024 | 16.50 | 16.57 | 16.39 | 16.39 | 16.16 | 8,100 |
15 Apr 2024 | 16.77 | 16.90 | 16.63 | 16.63 | 16.40 | 15,900 |
12 Apr 2024 | 16.22 | 16.73 | 16.22 | 16.73 | 16.50 | 66,400 |
11 Apr 2024 | 15.96 | 16.24 | 15.96 | 16.24 | 16.01 | 40,300 |
10 Apr 2024 | 16.15 | 16.15 | 16.03 | 16.03 | 15.81 | 14,800 |
09 Apr 2024 | 16.20 | 16.38 | 16.12 | 16.32 | 16.09 | 20,700 |
08 Apr 2024 | 17.00 | 17.00 | 16.89 | 16.90 | 16.67 | 7,900 |
05 Apr 2024 | 16.70 | 16.95 | 16.70 | 16.88 | 16.65 | 89,100 |
04 Apr 2024 | 16.72 | 16.72 | 16.56 | 16.56 | 16.33 | 10,800 |
03 Apr 2024 | 16.51 | 16.77 | 16.49 | 16.70 | 16.47 | 16,500 |
02 Apr 2024 | 16.80 | 16.87 | 16.58 | 16.80 | 16.57 | 30,300 |
01 Apr 2024 | 17.50 | 17.50 | 17.10 | 17.23 | 16.99 | 15,300 |
28 Mar 2024 | 17.33 | 17.37 | 17.01 | 17.10 | 16.86 | 122,100 |
27 Mar 2024 | 17.25 | 17.40 | 17.06 | 17.27 | 17.03 | 7,500 |
26 Mar 2024 | 17.26 | 17.61 | 17.26 | 17.32 | 17.08 | 34,900 |
25 Mar 2024 | 17.19 | 17.35 | 17.10 | 17.32 | 17.08 | 19,900 |
22 Mar 2024 | 17.36 | 17.45 | 17.11 | 17.25 | 17.01 | 102,800 |
21 Mar 2024 | 17.20 | 17.43 | 17.00 | 17.21 | 16.97 | 4,000 |
20 Mar 2024 | 16.95 | 17.33 | 16.95 | 17.22 | 16.98 | 4,600 |
19 Mar 2024 | 16.85 | 16.95 | 16.75 | 16.95 | 16.72 | 46,700 |
18 Mar 2024 | 16.80 | 16.80 | 16.55 | 16.68 | 16.45 | 61,300 |
15 Mar 2024 | 16.40 | 16.66 | 16.40 | 16.66 | 16.43 | 10,400 |
14 Mar 2024 | 16.65 | 16.65 | 16.45 | 16.51 | 16.28 | 13,700 |
13 Mar 2024 | 16.46 | 16.84 | 16.46 | 16.59 | 16.36 | 80,200 |
12 Mar 2024 | 16.31 | 16.70 | 16.28 | 16.38 | 16.15 | 21,600 |
11 Mar 2024 | 16.18 | 16.27 | 16.04 | 16.18 | 15.96 | 11,600 |
08 Mar 2024 | 16.25 | 16.25 | 16.09 | 16.10 | 15.88 | 7,700 |
07 Mar 2024 | 16.21 | 16.30 | 16.21 | 16.27 | 16.04 | 13,100 |
06 Mar 2024 | 16.31 | 16.31 | 16.12 | 16.27 | 16.04 | 5,300 |
05 Mar 2024 | 16.21 | 16.31 | 16.15 | 16.20 | 15.98 | 7,100 |
04 Mar 2024 | 15.81 | 16.10 | 15.81 | 16.01 | 15.79 | 9,700 |
01 Mar 2024 | 15.90 | 16.05 | 15.80 | 15.91 | 15.69 | 5,800 |
29 Feb 2024 | 15.71 | 15.94 | 15.62 | 15.77 | 15.55 | 3,900 |
28 Feb 2024 | 15.64 | 15.69 | 15.56 | 15.60 | 15.38 | 39,500 |
27 Feb 2024 | 15.80 | 15.83 | 15.74 | 15.83 | 15.61 | 4,400 |
26 Feb 2024 | 16.14 | 16.22 | 15.86 | 15.86 | 15.64 | 12,900 |
23 Feb 2024 | 15.85 | 16.00 | 15.76 | 15.83 | 15.61 | 4,700 |
22 Feb 2024 | 15.75 | 16.03 | 15.58 | 15.82 | 15.60 | 461,400 |
21 Feb 2024 | 15.70 | 15.79 | 15.63 | 15.65 | 15.43 | 6,800 |
20 Feb 2024 | 16.17 | 16.17 | 15.90 | 16.03 | 15.81 | 9,100 |
16 Feb 2024 | 15.69 | 16.00 | 15.68 | 15.87 | 15.65 | 28,500 |
15 Feb 2024 | 15.46 | 15.60 | 15.40 | 15.45 | 15.24 | 23,700 |
14 Feb 2024 | 15.40 | 15.65 | 15.34 | 15.34 | 15.13 | 16,800 |
13 Feb 2024 | 15.45 | 15.45 | 15.24 | 15.34 | 15.13 | 5,500 |
12 Feb 2024 | 15.40 | 15.74 | 15.39 | 15.62 | 15.40 | 48,700 |
09 Feb 2024 | 15.19 | 15.63 | 15.19 | 15.46 | 15.25 | 5,500 |
08 Feb 2024 | 15.11 | 15.23 | 15.00 | 15.14 | 14.93 | 6,200 |
07 Feb 2024 | 15.19 | 15.25 | 15.12 | 15.25 | 15.04 | 6,300 |
06 Feb 2024 | 15.26 | 15.57 | 15.12 | 15.57 | 15.35 | 5,300 |
05 Feb 2024 | 14.74 | 15.00 | 14.74 | 14.87 | 14.66 | 8,600 |
02 Feb 2024 | 15.09 | 15.10 | 14.78 | 14.88 | 14.67 | 6,000 |
01 Feb 2024 | 14.95 | 15.08 | 14.84 | 15.08 | 14.87 | 13,900 |
31 Jan 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 14.75 | 6,300 |
30 Jan 2024 | 15.06 | 15.17 | 15.06 | 15.08 | 14.87 | 3,700 |
29 Jan 2024 | 15.15 | 15.18 | 14.90 | 14.99 | 14.78 | 9,700 |
26 Jan 2024 | 14.79 | 15.10 | 14.79 | 14.98 | 14.77 | 17,600 |
25 Jan 2024 | 14.96 | 15.05 | 14.93 | 15.04 | 14.83 | 17,300 |
24 Jan 2024 | 14.88 | 15.07 | 14.88 | 14.99 | 14.78 | 807,200 |
23 Jan 2024 | 14.92 | 14.92 | 14.58 | 14.75 | 14.55 | 553,500 |
22 Jan 2024 | 14.90 | 14.99 | 14.71 | 14.99 | 14.78 | 36,000 |
19 Jan 2024 | 14.87 | 15.18 | 14.82 | 14.98 | 14.77 | 8,000 |
18 Jan 2024 | 15.18 | 15.18 | 14.90 | 15.08 | 14.87 | 73,100 |
17 Jan 2024 | 15.00 | 15.31 | 14.95 | 14.95 | 14.74 | 24,700 |
16 Jan 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 14.79 | 218,200 |
12 Jan 2024 | 15.50 | 15.54 | 15.22 | 15.32 | 15.11 | 25,400 |
11 Jan 2024 | 15.20 | 15.22 | 14.71 | 15.18 | 14.97 | 5,500 |
10 Jan 2024 | 14.94 | 15.10 | 14.87 | 15.10 | 14.89 | 9,700 |
09 Jan 2024 | 14.77 | 15.04 | 14.50 | 14.51 | 14.31 | 4,600 |
08 Jan 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 14.57 | 185,600 |
05 Jan 2024 | 14.70 | 14.76 | 14.63 | 14.75 | 14.55 | 639,300 |
04 Jan 2024 | 14.61 | 14.95 | 14.60 | 14.65 | 14.45 | 18,000 |
03 Jan 2024 | 14.31 | 14.40 | 14.26 | 14.40 | 14.20 | 9,600 |
02 Jan 2024 | 14.15 | 14.44 | 14.15 | 14.16 | 13.96 | 30,300 |
29 Dec 2023 | 14.30 | 14.35 | 14.00 | 14.00 | 13.81 | 5,100 |
28 Dec 2023 | 14.08 | 14.41 | 14.08 | 14.26 | 14.06 | 5,700 |
27 Dec 2023 | 14.40 | 14.40 | 13.93 | 14.37 | 14.17 | 36,900 |
26 Dec 2023 | 14.00 | 14.21 | 14.00 | 14.09 | 13.89 | 5,800 |
22 Dec 2023 | 13.68 | 14.04 | 13.68 | 13.94 | 13.75 | 4,300 |
21 Dec 2023 | 13.85 | 14.13 | 13.85 | 13.96 | 13.77 | 4,000 |
20 Dec 2023 | 13.90 | 13.90 | 13.69 | 13.86 | 13.67 | 3,600 |
19 Dec 2023 | 13.64 | 13.70 | 13.60 | 13.70 | 13.51 | 1,900 |
18 Dec 2023 | 13.61 | 13.84 | 13.44 | 13.44 | 13.25 | 30,400 |
15 Dec 2023 | 13.43 | 13.78 | 13.36 | 13.52 | 13.33 | 45,200 |
14 Dec 2023 | 13.29 | 13.71 | 13.28 | 13.71 | 13.52 | 34,000 |
13 Dec 2023 | 13.72 | 13.72 | 13.30 | 13.54 | 13.35 | 38,000 |
12 Dec 2023 | 13.30 | 13.50 | 13.21 | 13.38 | 13.19 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |