Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 16.44 | 16.44 | 15.66 | 15.70 | 15.70 | 15,657 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15.75 | 15.75 | 15.41 | 15.42 | 15.42 | 258,300 |
01 May 2024 | 16.69 | 17.11 | 16.65 | 17.09 | 17.09 | 35,400 |
30 Apr 2024 | 17.90 | 17.90 | 16.84 | 16.90 | 16.90 | 39,200 |
29 Apr 2024 | 16.95 | 17.10 | 16.95 | 16.96 | 16.96 | 33,600 |
26 Apr 2024 | 16.63 | 16.64 | 16.28 | 16.56 | 16.56 | 53,200 |
25 Apr 2024 | 17.14 | 17.16 | 17.01 | 17.15 | 17.15 | 22,400 |
24 Apr 2024 | 17.61 | 17.93 | 17.38 | 17.38 | 17.38 | 43,500 |
23 Apr 2024 | 16.45 | 16.87 | 16.45 | 16.84 | 16.84 | 29,100 |
22 Apr 2024 | 16.43 | 16.63 | 16.43 | 16.49 | 16.49 | 33,600 |
19 Apr 2024 | 16.59 | 16.66 | 16.57 | 16.65 | 16.65 | 53,200 |
18 Apr 2024 | 16.68 | 16.76 | 16.64 | 16.67 | 16.67 | 44,900 |
17 Apr 2024 | 15.79 | 16.24 | 15.79 | 16.20 | 16.20 | 26,800 |
16 Apr 2024 | 16.31 | 16.31 | 16.05 | 16.05 | 16.05 | 36,100 |
15 Apr 2024 | 16.72 | 16.89 | 16.55 | 16.66 | 16.66 | 21,400 |
12 Apr 2024 | 17.99 | 17.99 | 16.52 | 16.67 | 16.67 | 25,100 |
11 Apr 2024 | 16.67 | 16.79 | 16.41 | 16.75 | 16.75 | 31,400 |
10 Apr 2024 | 18.25 | 18.25 | 16.72 | 16.84 | 16.84 | 40,600 |
09 Apr 2024 | 16.50 | 17.43 | 16.50 | 17.22 | 17.22 | 35,900 |
08 Apr 2024 | 16.62 | 17.19 | 16.62 | 17.13 | 17.13 | 47,500 |
05 Apr 2024 | 17.21 | 17.21 | 16.99 | 17.05 | 17.05 | 42,100 |
04 Apr 2024 | 17.26 | 17.27 | 17.03 | 17.05 | 17.05 | 28,000 |
03 Apr 2024 | 17.66 | 17.66 | 16.87 | 16.98 | 16.98 | 85,500 |
02 Apr 2024 | 16.63 | 17.22 | 16.63 | 17.16 | 17.16 | 23,700 |
01 Apr 2024 | 17.32 | 17.36 | 17.20 | 17.21 | 17.21 | 60,900 |
28 Mar 2024 | 18.22 | 18.22 | 18.01 | 18.06 | 18.06 | 22,000 |
27 Mar 2024 | 18.77 | 18.77 | 17.90 | 18.05 | 18.05 | 29,600 |
26 Mar 2024 | 18.25 | 18.25 | 18.05 | 18.19 | 18.19 | 27,100 |
25 Mar 2024 | 17.85 | 18.37 | 17.85 | 18.19 | 18.19 | 48,200 |
22 Mar 2024 | 17.75 | 17.82 | 17.65 | 17.82 | 17.82 | 43,200 |
22 Mar 2024 | 0.908 Dividend | |||||
21 Mar 2024 | 17.94 | 18.67 | 17.76 | 17.94 | 17.03 | 144,200 |
20 Mar 2024 | 18.41 | 18.41 | 17.93 | 17.97 | 17.06 | 35,800 |
19 Mar 2024 | 18.22 | 18.44 | 18.22 | 18.43 | 17.50 | 27,100 |
18 Mar 2024 | 18.98 | 18.98 | 18.18 | 18.29 | 17.36 | 21,800 |
15 Mar 2024 | 18.84 | 18.93 | 18.68 | 18.82 | 17.87 | 18,500 |
14 Mar 2024 | 18.63 | 19.40 | 18.63 | 18.76 | 17.81 | 38,500 |
13 Mar 2024 | 19.42 | 19.42 | 18.52 | 18.70 | 17.75 | 193,600 |
12 Mar 2024 | 18.26 | 18.47 | 18.12 | 18.35 | 17.42 | 26,100 |
11 Mar 2024 | 18.45 | 18.45 | 17.75 | 18.08 | 17.16 | 29,200 |
08 Mar 2024 | 18.25 | 18.28 | 18.07 | 18.20 | 17.28 | 287,200 |
07 Mar 2024 | 18.22 | 18.27 | 17.87 | 17.94 | 17.03 | 1,037,800 |
06 Mar 2024 | 17.55 | 18.22 | 17.55 | 18.07 | 17.16 | 520,200 |
05 Mar 2024 | 17.20 | 18.37 | 17.20 | 17.93 | 17.02 | 78,900 |
04 Mar 2024 | 17.83 | 17.90 | 17.75 | 17.89 | 16.98 | 53,900 |
01 Mar 2024 | 17.88 | 18.07 | 17.88 | 17.98 | 17.07 | 57,000 |
29 Feb 2024 | 18.00 | 18.00 | 17.81 | 17.88 | 16.98 | 29,300 |
28 Feb 2024 | 17.90 | 18.82 | 17.90 | 18.13 | 17.21 | 21,100 |
27 Feb 2024 | 17.69 | 18.32 | 17.69 | 17.97 | 17.06 | 62,500 |
26 Feb 2024 | 17.98 | 18.08 | 17.93 | 18.00 | 17.09 | 195,900 |
23 Feb 2024 | 18.49 | 18.49 | 18.01 | 18.15 | 17.23 | 44,800 |
22 Feb 2024 | 18.09 | 18.42 | 18.09 | 18.11 | 17.19 | 38,700 |
21 Feb 2024 | 18.55 | 18.59 | 18.41 | 18.47 | 17.54 | 32,800 |
20 Feb 2024 | 18.48 | 18.48 | 18.24 | 18.30 | 17.37 | 21,600 |
16 Feb 2024 | 17.71 | 18.60 | 17.71 | 18.41 | 17.48 | 19,100 |
15 Feb 2024 | 17.83 | 18.65 | 17.83 | 18.51 | 17.57 | 38,600 |
14 Feb 2024 | 18.27 | 18.32 | 18.07 | 18.28 | 17.35 | 85,900 |
13 Feb 2024 | 17.60 | 18.23 | 17.60 | 17.93 | 17.02 | 23,800 |
12 Feb 2024 | 17.56 | 18.35 | 17.56 | 18.31 | 17.38 | 23,400 |
09 Feb 2024 | 17.88 | 17.89 | 17.72 | 17.87 | 16.97 | 33,700 |
08 Feb 2024 | 17.68 | 17.89 | 17.63 | 17.80 | 16.90 | 20,800 |
07 Feb 2024 | 17.78 | 17.84 | 17.62 | 17.66 | 16.77 | 45,200 |
06 Feb 2024 | 16.69 | 17.71 | 16.69 | 17.48 | 16.60 | 31,400 |
05 Feb 2024 | 17.59 | 17.80 | 17.28 | 17.38 | 16.50 | 31,400 |
02 Feb 2024 | 16.97 | 17.10 | 16.89 | 17.01 | 16.15 | 28,800 |
01 Feb 2024 | 16.63 | 16.80 | 16.48 | 16.65 | 15.81 | 25,900 |
31 Jan 2024 | 16.40 | 16.90 | 16.40 | 16.70 | 15.85 | 22,100 |
30 Jan 2024 | 16.61 | 16.95 | 16.61 | 16.93 | 16.07 | 19,500 |
29 Jan 2024 | 16.98 | 16.98 | 16.34 | 16.43 | 15.60 | 46,600 |
26 Jan 2024 | 15.51 | 16.44 | 15.51 | 16.00 | 15.19 | 29,300 |
25 Jan 2024 | 15.77 | 16.12 | 15.77 | 15.89 | 15.09 | 19,700 |
24 Jan 2024 | 16.06 | 16.42 | 16.06 | 16.42 | 15.59 | 38,200 |
23 Jan 2024 | 16.52 | 16.63 | 16.50 | 16.53 | 15.69 | 28,700 |
22 Jan 2024 | 16.72 | 16.81 | 16.53 | 16.56 | 15.72 | 17,600 |
19 Jan 2024 | 16.51 | 16.74 | 16.51 | 16.68 | 15.84 | 27,000 |
18 Jan 2024 | 16.08 | 17.35 | 16.08 | 16.73 | 15.88 | 28,900 |
17 Jan 2024 | 16.58 | 16.79 | 16.58 | 16.70 | 15.85 | 91,900 |
16 Jan 2024 | 16.79 | 16.79 | 16.70 | 16.77 | 15.92 | 29,400 |
12 Jan 2024 | 16.95 | 17.03 | 16.90 | 16.96 | 16.10 | 22,000 |
11 Jan 2024 | 16.66 | 16.81 | 16.51 | 16.60 | 15.76 | 28,500 |
10 Jan 2024 | 16.10 | 16.52 | 16.10 | 16.45 | 15.62 | 30,100 |
09 Jan 2024 | 16.41 | 16.71 | 16.35 | 16.35 | 15.52 | 35,800 |
08 Jan 2024 | 17.19 | 17.19 | 16.49 | 16.55 | 15.71 | 18,900 |
05 Jan 2024 | 15.90 | 16.71 | 15.90 | 16.65 | 15.81 | 23,500 |
04 Jan 2024 | 16.26 | 16.41 | 16.26 | 16.39 | 15.56 | 34,000 |
03 Jan 2024 | 15.25 | 15.86 | 15.25 | 15.64 | 14.85 | 18,400 |
02 Jan 2024 | 15.90 | 16.13 | 15.68 | 15.78 | 14.98 | 23,500 |
29 Dec 2023 | 15.18 | 15.91 | 15.18 | 15.73 | 14.93 | 22,900 |
28 Dec 2023 | 15.81 | 16.07 | 15.73 | 15.87 | 15.07 | 28,500 |
27 Dec 2023 | 16.18 | 16.18 | 15.59 | 15.60 | 14.81 | 26,200 |
26 Dec 2023 | 15.15 | 16.07 | 15.15 | 15.49 | 14.71 | 19,000 |
22 Dec 2023 | 15.60 | 15.76 | 15.36 | 15.76 | 14.96 | 30,600 |
21 Dec 2023 | 15.50 | 15.56 | 15.46 | 15.49 | 14.71 | 43,500 |
20 Dec 2023 | 15.14 | 15.35 | 15.06 | 15.15 | 14.38 | 43,000 |
19 Dec 2023 | 15.31 | 15.50 | 15.31 | 15.44 | 14.66 | 53,500 |
18 Dec 2023 | 15.80 | 15.80 | 15.20 | 15.28 | 14.51 | 36,600 |
15 Dec 2023 | 15.16 | 15.24 | 15.11 | 15.11 | 14.35 | 32,400 |
14 Dec 2023 | 15.40 | 15.51 | 15.38 | 15.46 | 14.68 | 73,100 |
13 Dec 2023 | 14.39 | 14.87 | 14.39 | 14.87 | 14.12 | 36,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |