Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.04 | 16.06 | 15.96 | 16.04 | 16.04 | 47,709 |
02 May 2024 | 16.00 | 16.10 | 16.00 | 16.02 | 16.02 | 37,331 |
30 Apr 2024 | 16.06 | 16.14 | 15.98 | 16.02 | 16.02 | 47,000 |
29 Apr 2024 | 16.16 | 16.18 | 16.08 | 16.10 | 16.10 | 62,976 |
26 Apr 2024 | 16.18 | 16.30 | 16.04 | 16.04 | 16.04 | 57,183 |
25 Apr 2024 | 15.90 | 16.16 | 15.82 | 16.14 | 16.14 | 97,511 |
24 Apr 2024 | 15.96 | 15.98 | 15.78 | 15.86 | 15.86 | 77,529 |
23 Apr 2024 | 15.86 | 16.00 | 15.84 | 15.96 | 15.96 | 68,934 |
22 Apr 2024 | 15.80 | 15.96 | 15.78 | 15.92 | 15.92 | 113,261 |
19 Apr 2024 | 15.50 | 15.82 | 15.48 | 15.74 | 15.74 | 110,131 |
18 Apr 2024 | 15.36 | 15.58 | 15.36 | 15.54 | 15.54 | 64,923 |
17 Apr 2024 | 15.26 | 15.46 | 15.26 | 15.38 | 15.38 | 65,581 |
16 Apr 2024 | 15.36 | 15.44 | 15.26 | 15.26 | 15.26 | 82,366 |
15 Apr 2024 | 15.20 | 15.40 | 15.20 | 15.36 | 15.36 | 76,413 |
12 Apr 2024 | 15.40 | 15.46 | 15.28 | 15.32 | 15.32 | 33,272 |
11 Apr 2024 | 15.30 | 15.52 | 15.30 | 15.40 | 15.40 | 65,350 |
10 Apr 2024 | 15.22 | 15.40 | 15.20 | 15.26 | 15.26 | 27,132 |
09 Apr 2024 | 15.12 | 15.24 | 15.08 | 15.20 | 15.20 | 23,588 |
08 Apr 2024 | 15.14 | 15.22 | 15.10 | 15.18 | 15.18 | 46,287 |
05 Apr 2024 | 15.14 | 15.28 | 15.14 | 15.20 | 15.20 | 49,568 |
04 Apr 2024 | 15.14 | 15.24 | 15.12 | 15.22 | 15.22 | 51,939 |
03 Apr 2024 | 15.24 | 15.26 | 15.10 | 15.20 | 15.20 | 57,822 |
02 Apr 2024 | 15.40 | 15.54 | 15.26 | 15.30 | 15.30 | 61,995 |
28 Mar 2024 | 15.62 | 15.62 | 15.42 | 15.44 | 15.44 | 53,080 |
28 Mar 2024 | 0.22 Dividend | |||||
27 Mar 2024 | 15.62 | 15.68 | 15.54 | 15.60 | 15.38 | 51,570 |
27 Mar 2024 | 0.22 Dividend | |||||
26 Mar 2024 | 15.64 | 15.86 | 15.50 | 15.72 | 15.28 | 84,419 |
25 Mar 2024 | 15.60 | 15.62 | 15.50 | 15.58 | 15.15 | 47,129 |
22 Mar 2024 | 15.44 | 15.62 | 15.44 | 15.56 | 15.13 | 72,745 |
21 Mar 2024 | 15.32 | 15.50 | 15.22 | 15.44 | 15.01 | 57,575 |
20 Mar 2024 | 15.32 | 15.34 | 15.22 | 15.32 | 14.89 | 60,990 |
19 Mar 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 14.89 | 101,147 |
18 Mar 2024 | 15.42 | 15.48 | 15.18 | 15.32 | 14.89 | 116,299 |
15 Mar 2024 | 14.92 | 15.46 | 14.84 | 15.46 | 15.03 | 1,642,772 |
14 Mar 2024 | 15.02 | 15.12 | 14.92 | 14.96 | 14.54 | 55,437 |
13 Mar 2024 | 15.00 | 15.22 | 15.00 | 15.02 | 14.60 | 198,467 |
12 Mar 2024 | 15.00 | 15.08 | 14.90 | 15.02 | 14.60 | 79,062 |
11 Mar 2024 | 14.70 | 14.96 | 14.68 | 14.94 | 14.52 | 77,798 |
08 Mar 2024 | 14.64 | 14.72 | 14.56 | 14.70 | 14.29 | 76,709 |
07 Mar 2024 | 14.58 | 14.66 | 14.54 | 14.64 | 14.23 | 57,162 |
06 Mar 2024 | 14.64 | 14.68 | 14.56 | 14.58 | 14.17 | 93,400 |
05 Mar 2024 | 14.70 | 14.84 | 14.60 | 14.62 | 14.21 | 133,915 |
04 Mar 2024 | 15.00 | 15.06 | 14.64 | 14.72 | 14.31 | 179,135 |
01 Mar 2024 | 14.80 | 15.16 | 14.80 | 15.00 | 14.58 | 207,961 |
29 Feb 2024 | 14.50 | 14.64 | 14.36 | 14.58 | 14.17 | 102,378 |
28 Feb 2024 | 14.62 | 14.66 | 14.46 | 14.50 | 14.10 | 73,341 |
27 Feb 2024 | 14.86 | 14.86 | 14.60 | 14.62 | 14.21 | 83,953 |
26 Feb 2024 | 14.80 | 14.92 | 14.70 | 14.88 | 14.46 | 87,312 |
23 Feb 2024 | 14.80 | 14.80 | 14.68 | 14.78 | 14.37 | 46,265 |
22 Feb 2024 | 14.84 | 15.14 | 14.74 | 14.80 | 14.39 | 59,283 |
21 Feb 2024 | 14.72 | 14.94 | 14.68 | 14.94 | 14.52 | 61,311 |
20 Feb 2024 | 14.66 | 14.80 | 14.66 | 14.78 | 14.37 | 56,411 |
19 Feb 2024 | 14.70 | 14.72 | 14.50 | 14.64 | 14.23 | 195,734 |
16 Feb 2024 | 14.72 | 14.82 | 14.60 | 14.66 | 14.25 | 90,995 |
15 Feb 2024 | 14.80 | 14.90 | 14.64 | 14.74 | 14.33 | 129,985 |
14 Feb 2024 | 14.96 | 15.02 | 14.80 | 14.82 | 14.41 | 32,045 |
13 Feb 2024 | 15.00 | 15.08 | 14.88 | 14.96 | 14.54 | 88,511 |
12 Feb 2024 | 14.88 | 15.00 | 14.86 | 15.00 | 14.58 | 88,223 |
09 Feb 2024 | 14.90 | 14.96 | 14.82 | 14.86 | 14.45 | 76,126 |
08 Feb 2024 | 14.94 | 15.06 | 14.84 | 14.92 | 14.50 | 36,761 |
07 Feb 2024 | 15.04 | 15.26 | 14.96 | 14.96 | 14.54 | 52,389 |
06 Feb 2024 | 14.96 | 15.06 | 14.82 | 15.06 | 14.64 | 91,914 |
05 Feb 2024 | 14.90 | 15.10 | 14.90 | 14.94 | 14.52 | 65,156 |
02 Feb 2024 | 15.20 | 15.28 | 14.88 | 14.88 | 14.46 | 141,434 |
01 Feb 2024 | 15.42 | 15.48 | 15.18 | 15.20 | 14.78 | 38,524 |
31 Jan 2024 | 15.38 | 15.50 | 15.30 | 15.40 | 14.97 | 77,617 |
30 Jan 2024 | 15.52 | 15.56 | 15.34 | 15.40 | 14.97 | 57,752 |
29 Jan 2024 | 15.50 | 15.58 | 15.42 | 15.54 | 15.11 | 35,592 |
26 Jan 2024 | 15.34 | 15.62 | 15.34 | 15.46 | 15.03 | 68,217 |
25 Jan 2024 | 15.32 | 15.44 | 15.30 | 15.34 | 14.91 | 101,785 |
24 Jan 2024 | 15.22 | 15.36 | 15.18 | 15.30 | 14.87 | 117,863 |
23 Jan 2024 | 15.40 | 15.40 | 15.18 | 15.30 | 14.87 | 120,234 |
22 Jan 2024 | 15.38 | 15.52 | 15.34 | 15.38 | 14.95 | 119,175 |
19 Jan 2024 | 15.46 | 15.72 | 15.36 | 15.44 | 15.01 | 218,303 |
18 Jan 2024 | 15.30 | 15.30 | 14.98 | 15.08 | 14.66 | 143,092 |
17 Jan 2024 | 15.30 | 15.40 | 15.24 | 15.32 | 14.89 | 52,859 |
16 Jan 2024 | 15.34 | 15.44 | 15.32 | 15.38 | 14.95 | 45,934 |
15 Jan 2024 | 15.34 | 15.42 | 15.30 | 15.40 | 14.97 | 33,488 |
12 Jan 2024 | 15.36 | 15.46 | 15.30 | 15.30 | 14.87 | 57,285 |
11 Jan 2024 | 15.38 | 15.48 | 15.30 | 15.30 | 14.87 | 76,631 |
10 Jan 2024 | 15.42 | 15.50 | 15.40 | 15.44 | 15.01 | 42,338 |
09 Jan 2024 | 15.42 | 15.52 | 15.38 | 15.44 | 15.01 | 46,002 |
08 Jan 2024 | 15.50 | 15.50 | 15.36 | 15.46 | 15.03 | 63,767 |
05 Jan 2024 | 15.60 | 15.62 | 15.46 | 15.52 | 15.09 | 59,607 |
04 Jan 2024 | 15.62 | 15.64 | 15.52 | 15.64 | 15.20 | 39,864 |
03 Jan 2024 | 15.64 | 15.72 | 15.54 | 15.56 | 15.13 | 59,170 |
02 Jan 2024 | 15.54 | 15.64 | 15.52 | 15.60 | 15.16 | 40,223 |
29 Dec 2023 | 15.54 | 15.66 | 15.48 | 15.52 | 15.09 | 84,985 |
28 Dec 2023 | 15.50 | 15.58 | 15.44 | 15.54 | 15.11 | 45,577 |
27 Dec 2023 | 15.42 | 15.46 | 15.36 | 15.46 | 15.03 | 73,736 |
22 Dec 2023 | 15.36 | 15.52 | 15.36 | 15.38 | 14.95 | 141,148 |
21 Dec 2023 | 15.32 | 15.48 | 15.30 | 15.40 | 14.97 | 62,322 |
20 Dec 2023 | 15.28 | 15.42 | 15.28 | 15.36 | 14.93 | 89,008 |
19 Dec 2023 | 15.24 | 15.34 | 15.18 | 15.26 | 14.83 | 90,567 |
18 Dec 2023 | 15.36 | 15.38 | 15.08 | 15.22 | 14.80 | 158,779 |
15 Dec 2023 | 15.58 | 15.58 | 15.32 | 15.36 | 14.93 | 116,010 |
14 Dec 2023 | 15.52 | 15.66 | 15.50 | 15.52 | 15.09 | 81,406 |
13 Dec 2023 | 15.60 | 15.66 | 15.44 | 15.50 | 15.07 | 57,492 |
12 Dec 2023 | 15.64 | 15.76 | 15.54 | 15.60 | 15.16 | 47,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |