Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 17.32 | 17.45 | 17.25 | 17.26 | 17.26 | 5,513 |
03 Jun 2024 | 17.60 | 17.79 | 17.59 | 17.72 | 17.72 | 6,900 |
31 May 2024 | 17.76 | 17.76 | 17.45 | 17.45 | 17.45 | 1,200 |
30 May 2024 | 17.68 | 17.88 | 17.68 | 17.83 | 17.83 | 13,300 |
29 May 2024 | 17.34 | 17.36 | 17.19 | 17.25 | 17.25 | 3,400 |
28 May 2024 | 17.64 | 17.88 | 17.64 | 17.83 | 17.83 | 4,300 |
24 May 2024 | 18.05 | 18.28 | 18.01 | 18.19 | 18.19 | 9,600 |
23 May 2024 | 17.66 | 17.68 | 17.41 | 17.41 | 17.41 | 25,100 |
23 May 2024 | 2.15 Dividend | |||||
22 May 2024 | 19.43 | 19.53 | 19.26 | 19.37 | 17.22 | 12,800 |
21 May 2024 | 19.12 | 19.57 | 19.12 | 19.49 | 17.33 | 11,400 |
20 May 2024 | 18.75 | 19.10 | 18.75 | 18.85 | 16.76 | 30,400 |
17 May 2024 | 18.32 | 18.74 | 18.03 | 18.74 | 16.66 | 7,400 |
16 May 2024 | 18.06 | 18.50 | 18.05 | 18.42 | 16.37 | 13,700 |
15 May 2024 | 17.81 | 17.87 | 17.43 | 17.69 | 15.73 | 144,700 |
14 May 2024 | 16.03 | 16.15 | 16.00 | 16.05 | 14.27 | 4,400 |
13 May 2024 | 16.21 | 16.21 | 16.00 | 16.04 | 14.26 | 3,800 |
10 May 2024 | 15.96 | 16.00 | 15.80 | 15.86 | 14.10 | 4,700 |
09 May 2024 | 15.51 | 15.75 | 15.49 | 15.75 | 14.00 | 5,300 |
08 May 2024 | 15.26 | 15.50 | 15.23 | 15.43 | 13.72 | 2,600 |
07 May 2024 | 15.09 | 15.20 | 15.09 | 15.20 | 13.51 | 600 |
06 May 2024 | 15.39 | 15.44 | 15.15 | 15.41 | 13.70 | 7,000 |
03 May 2024 | 14.94 | 15.06 | 14.94 | 15.00 | 13.34 | 2,700 |
02 May 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 13.07 | 8,500 |
01 May 2024 | 14.52 | 14.55 | 14.30 | 14.40 | 12.80 | 1,700 |
30 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.52 | 12.91 | 2,000 |
29 Apr 2024 | 14.20 | 14.45 | 14.20 | 14.28 | 12.69 | 8,200 |
26 Apr 2024 | 14.00 | 14.03 | 13.88 | 13.96 | 12.41 | 5,400 |
25 Apr 2024 | 13.45 | 13.64 | 13.44 | 13.64 | 12.12 | 800 |
24 Apr 2024 | 13.85 | 13.85 | 13.72 | 13.72 | 12.20 | 3,000 |
23 Apr 2024 | 13.78 | 13.78 | 13.70 | 13.78 | 12.25 | 2,200 |
22 Apr 2024 | 13.18 | 13.18 | 13.07 | 13.14 | 11.68 | 1,600 |
19 Apr 2024 | 13.10 | 13.28 | 13.10 | 13.17 | 11.71 | 2,900 |
18 Apr 2024 | 12.95 | 13.00 | 12.80 | 12.83 | 11.41 | 8,300 |
17 Apr 2024 | 13.20 | 13.38 | 13.19 | 13.38 | 11.89 | 3,900 |
16 Apr 2024 | 12.65 | 12.74 | 12.61 | 12.74 | 11.33 | 7,300 |
15 Apr 2024 | 12.57 | 12.57 | 12.43 | 12.44 | 11.05 | 5,400 |
12 Apr 2024 | 12.85 | 13.05 | 12.85 | 12.87 | 11.44 | 16,700 |
11 Apr 2024 | 12.49 | 12.56 | 12.49 | 12.54 | 11.15 | 3,300 |
10 Apr 2024 | 12.00 | 12.08 | 12.00 | 12.05 | 10.71 | 6,200 |
09 Apr 2024 | 12.60 | 12.60 | 12.46 | 12.51 | 11.12 | 2,000 |
08 Apr 2024 | 12.45 | 12.45 | 12.28 | 12.30 | 10.93 | 2,300 |
05 Apr 2024 | 12.30 | 12.30 | 12.15 | 12.26 | 10.89 | 6,500 |
04 Apr 2024 | 12.54 | 12.54 | 12.30 | 12.30 | 10.93 | 7,700 |
03 Apr 2024 | 12.33 | 12.68 | 12.33 | 12.58 | 11.18 | 8,000 |
02 Apr 2024 | 11.77 | 12.00 | 11.77 | 12.00 | 10.67 | 5,900 |
01 Apr 2024 | 10.98 | 11.90 | 10.98 | 11.55 | 10.27 | 7,400 |
28 Mar 2024 | 11.90 | 11.90 | 11.57 | 11.87 | 10.55 | 4,400 |
27 Mar 2024 | 11.53 | 11.66 | 11.43 | 11.55 | 10.27 | 2,600 |
26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.23 | 200 |
25 Mar 2024 | 11.27 | 11.43 | 11.27 | 11.31 | 10.06 | 11,700 |
22 Mar 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 10.24 | 1,700 |
21 Mar 2024 | 11.49 | 11.61 | 11.40 | 11.41 | 10.14 | 10,600 |
20 Mar 2024 | 11.44 | 11.59 | 11.20 | 11.59 | 10.30 | 8,000 |
19 Mar 2024 | 11.70 | 11.70 | 11.64 | 11.64 | 10.34 | 1,200 |
18 Mar 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 10.36 | 2,200 |
15 Mar 2024 | 12.26 | 12.26 | 12.06 | 12.06 | 10.72 | 1,200 |
14 Mar 2024 | 12.24 | 12.24 | 12.05 | 12.22 | 10.86 | 9,700 |
13 Mar 2024 | 12.28 | 12.48 | 12.28 | 12.48 | 11.09 | 7,200 |
12 Mar 2024 | 11.91 | 12.03 | 11.85 | 11.85 | 10.53 | 9,400 |
11 Mar 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 10.18 | 1,000 |
08 Mar 2024 | 11.27 | 11.27 | 11.20 | 11.24 | 9.99 | 8,800 |
07 Mar 2024 | 11.28 | 11.32 | 11.27 | 11.31 | 10.05 | 16,500 |
06 Mar 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 9.81 | 2,200 |
05 Mar 2024 | 10.43 | 10.60 | 10.43 | 10.43 | 9.27 | 11,800 |
04 Mar 2024 | 10.46 | 10.51 | 10.30 | 10.43 | 9.27 | 10,700 |
01 Mar 2024 | 10.60 | 10.66 | 10.55 | 10.65 | 9.47 | 50,600 |
29 Feb 2024 | 10.86 | 10.96 | 10.80 | 10.91 | 9.70 | 21,400 |
28 Feb 2024 | 11.05 | 11.19 | 11.00 | 11.15 | 9.91 | 6,600 |
27 Feb 2024 | 11.09 | 11.17 | 11.02 | 11.16 | 9.92 | 25,800 |
26 Feb 2024 | 11.89 | 11.97 | 11.89 | 11.93 | 10.61 | 6,800 |
23 Feb 2024 | 11.19 | 11.28 | 11.19 | 11.25 | 10.00 | 1,900 |
22 Feb 2024 | 11.39 | 11.49 | 11.39 | 11.43 | 10.16 | 7,200 |
21 Feb 2024 | 11.42 | 11.42 | 11.36 | 11.40 | 10.14 | 1,200 |
20 Feb 2024 | 11.12 | 11.12 | 10.84 | 10.95 | 9.73 | 12,200 |
20 Feb 2024 | 0.65 Dividend | |||||
16 Feb 2024 | 12.05 | 12.15 | 12.00 | 12.12 | 10.20 | 11,400 |
15 Feb 2024 | 11.41 | 11.68 | 11.33 | 11.68 | 9.83 | 44,300 |
14 Feb 2024 | 12.94 | 13.23 | 12.94 | 13.21 | 11.11 | 24,600 |
13 Feb 2024 | 12.02 | 12.02 | 11.80 | 11.82 | 9.94 | 7,300 |
12 Feb 2024 | 12.36 | 12.54 | 12.36 | 12.52 | 10.53 | 1,700 |
09 Feb 2024 | 11.89 | 12.06 | 11.77 | 12.06 | 10.15 | 49,100 |
08 Feb 2024 | 11.84 | 11.91 | 11.76 | 11.91 | 10.02 | 17,600 |
07 Feb 2024 | 11.71 | 11.84 | 11.71 | 11.80 | 9.93 | 34,000 |
06 Feb 2024 | 11.65 | 11.82 | 11.65 | 11.82 | 9.94 | 10,600 |
05 Feb 2024 | 11.17 | 11.18 | 11.00 | 11.15 | 9.38 | 6,100 |
02 Feb 2024 | 11.35 | 11.40 | 11.23 | 11.30 | 9.51 | 24,700 |
01 Feb 2024 | 11.80 | 11.80 | 11.65 | 11.73 | 9.87 | 35,300 |
31 Jan 2024 | 12.00 | 12.02 | 11.46 | 11.46 | 9.64 | 35,500 |
30 Jan 2024 | 12.35 | 12.45 | 12.14 | 12.45 | 10.47 | 18,800 |
29 Jan 2024 | 12.56 | 12.56 | 12.10 | 12.27 | 10.32 | 28,700 |
26 Jan 2024 | 12.84 | 13.06 | 12.67 | 13.06 | 10.99 | 3,700 |
25 Jan 2024 | 12.98 | 12.98 | 12.68 | 12.68 | 10.67 | 1,800 |
24 Jan 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 10.94 | 3,100 |
23 Jan 2024 | 12.31 | 12.62 | 12.31 | 12.56 | 10.57 | 5,100 |
22 Jan 2024 | 12.73 | 12.73 | 12.30 | 12.62 | 10.62 | 44,300 |
19 Jan 2024 | 13.25 | 13.28 | 13.10 | 13.28 | 11.17 | 8,800 |
18 Jan 2024 | 13.18 | 13.44 | 13.08 | 13.44 | 11.31 | 22,300 |
17 Jan 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 11.15 | 9,100 |
16 Jan 2024 | 13.57 | 13.60 | 13.25 | 13.28 | 11.18 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |