Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
07 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
06 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
03 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
02 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
01 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
29 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
26 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
25 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
24 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
23 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
22 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
19 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
18 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
17 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
16 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
15 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
11 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
10 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
09 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
08 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
04 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
03 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
02 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
01 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
28 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
27 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
26 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
25 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
22 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
21 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
20 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
19 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
18 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
15 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
15 Mar 2024 | 0.087 Dividend | |||||
14 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.96 | - |
13 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | - |
12 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | - |
11 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
08 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | - |
07 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.09 | - |
06 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | - |
05 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | - |
04 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | - |
01 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
29 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | - |
28 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.85 | - |
27 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.85 | - |
26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | - |
23 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.88 | - |
22 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | - |
21 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | - |
20 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | - |
16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
15 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.85 | - |
14 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.79 | - |
13 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.74 | - |
12 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | - |
09 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | - |
08 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | - |
07 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
06 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.93 | - |
05 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | - |
02 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | - |
01 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.15 | - |
31 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | - |
30 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | - |
29 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.99 | - |
26 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | - |
25 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.95 | - |
24 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
23 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
22 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.96 | - |
19 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | - |
18 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
17 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.93 | - |
16 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | - |
12 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.18 | - |
11 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | - |
10 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | - |
09 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | - |
08 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
05 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.07 | - |
04 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | - |
03 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.17 | - |
02 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.22 | - |
29 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.35 | - |
28 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.38 | - |
27 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | - |
26 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.29 | - |
22 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.28 | - |
21 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.28 | - |
20 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.22 | - |
19 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.18 | - |
18 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |