Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.16 | 15.42 | 14.95 | 15.33 | 15.33 | 28,700 |
09 May 2024 | 14.88 | 15.40 | 14.88 | 15.23 | 15.23 | 35,100 |
08 May 2024 | 14.82 | 14.94 | 14.60 | 14.87 | 14.87 | 41,500 |
07 May 2024 | 14.90 | 15.05 | 14.82 | 14.82 | 14.82 | 48,800 |
06 May 2024 | 14.75 | 15.10 | 14.75 | 14.93 | 14.93 | 28,500 |
03 May 2024 | 14.99 | 15.23 | 14.70 | 14.72 | 14.72 | 38,000 |
02 May 2024 | 14.90 | 15.51 | 14.86 | 15.14 | 15.14 | 45,800 |
01 May 2024 | 14.95 | 14.95 | 14.76 | 14.90 | 14.90 | 15,900 |
30 Apr 2024 | 14.97 | 14.97 | 14.77 | 14.97 | 14.97 | 16,900 |
29 Apr 2024 | 14.98 | 14.99 | 14.89 | 14.93 | 14.93 | 14,300 |
29 Apr 2024 | 0.096 Dividend | |||||
26 Apr 2024 | 14.98 | 15.00 | 14.90 | 15.00 | 14.90 | 37,500 |
25 Apr 2024 | 15.19 | 15.19 | 14.89 | 15.00 | 14.90 | 33,000 |
24 Apr 2024 | 15.13 | 15.25 | 15.00 | 15.18 | 15.08 | 7,300 |
23 Apr 2024 | 15.27 | 15.49 | 15.10 | 15.10 | 15.00 | 33,200 |
22 Apr 2024 | 14.90 | 15.23 | 14.90 | 15.10 | 15.00 | 20,800 |
19 Apr 2024 | 14.96 | 15.01 | 14.82 | 14.90 | 14.80 | 30,400 |
18 Apr 2024 | 15.01 | 15.01 | 14.68 | 14.87 | 14.77 | 20,800 |
17 Apr 2024 | 15.08 | 15.24 | 14.72 | 14.90 | 14.80 | 18,000 |
16 Apr 2024 | 15.25 | 15.63 | 14.91 | 15.06 | 14.96 | 19,500 |
15 Apr 2024 | 15.88 | 15.90 | 15.25 | 15.50 | 15.40 | 22,800 |
12 Apr 2024 | 15.87 | 15.94 | 15.42 | 15.59 | 15.49 | 26,300 |
11 Apr 2024 | 15.62 | 16.00 | 15.45 | 15.82 | 15.72 | 33,500 |
10 Apr 2024 | 15.38 | 15.85 | 15.38 | 15.62 | 15.52 | 17,200 |
09 Apr 2024 | 15.31 | 15.88 | 15.31 | 15.83 | 15.73 | 21,900 |
08 Apr 2024 | 15.25 | 15.60 | 15.20 | 15.35 | 15.25 | 27,600 |
05 Apr 2024 | 14.96 | 15.29 | 14.65 | 15.18 | 15.08 | 13,300 |
04 Apr 2024 | 15.00 | 15.30 | 14.60 | 14.94 | 14.84 | 40,100 |
03 Apr 2024 | 15.76 | 15.77 | 15.02 | 15.03 | 14.93 | 37,200 |
02 Apr 2024 | 16.40 | 16.40 | 15.76 | 15.90 | 15.80 | 22,400 |
01 Apr 2024 | 16.49 | 16.75 | 16.28 | 16.54 | 16.43 | 24,100 |
28 Mar 2024 | 17.39 | 17.39 | 16.75 | 16.79 | 16.68 | 24,500 |
27 Mar 2024 | 16.94 | 17.49 | 16.94 | 17.20 | 17.09 | 20,200 |
27 Mar 2024 | 0.096 Dividend | |||||
26 Mar 2024 | 16.44 | 17.27 | 16.44 | 17.20 | 16.99 | 57,100 |
25 Mar 2024 | 16.00 | 16.90 | 16.00 | 16.83 | 16.63 | 29,700 |
22 Mar 2024 | 16.74 | 16.86 | 15.60 | 16.06 | 15.87 | 62,900 |
21 Mar 2024 | 16.59 | 16.70 | 16.28 | 16.56 | 16.36 | 30,800 |
20 Mar 2024 | 16.50 | 16.82 | 16.31 | 16.59 | 16.39 | 39,800 |
19 Mar 2024 | 16.50 | 16.50 | 16.20 | 16.26 | 16.07 | 21,800 |
18 Mar 2024 | 15.82 | 16.87 | 15.80 | 16.48 | 16.28 | 58,000 |
15 Mar 2024 | 15.79 | 16.15 | 15.62 | 15.97 | 15.78 | 46,300 |
14 Mar 2024 | 15.50 | 15.95 | 15.25 | 15.89 | 15.70 | 44,000 |
13 Mar 2024 | 14.69 | 15.47 | 14.60 | 15.36 | 15.18 | 44,800 |
12 Mar 2024 | 14.41 | 14.75 | 14.41 | 14.70 | 14.52 | 6,800 |
11 Mar 2024 | 14.58 | 14.88 | 14.42 | 14.55 | 14.38 | 22,300 |
08 Mar 2024 | 14.58 | 14.72 | 14.08 | 14.72 | 14.54 | 41,200 |
07 Mar 2024 | 14.85 | 15.09 | 14.15 | 14.35 | 14.18 | 32,600 |
06 Mar 2024 | 15.00 | 15.10 | 14.65 | 14.88 | 14.70 | 28,500 |
05 Mar 2024 | 15.06 | 15.13 | 14.75 | 14.88 | 14.70 | 28,800 |
04 Mar 2024 | 15.50 | 16.00 | 15.06 | 15.23 | 15.05 | 53,800 |
01 Mar 2024 | 15.45 | 15.50 | 15.27 | 15.39 | 15.21 | 25,100 |
29 Feb 2024 | 15.07 | 15.35 | 14.80 | 15.32 | 15.14 | 35,100 |
28 Feb 2024 | 14.63 | 14.98 | 14.63 | 14.86 | 14.68 | 17,200 |
28 Feb 2024 | 0.096 Dividend | |||||
27 Feb 2024 | 14.67 | 15.02 | 14.61 | 14.87 | 14.60 | 29,800 |
26 Feb 2024 | 14.65 | 14.91 | 14.49 | 14.66 | 14.39 | 15,000 |
23 Feb 2024 | 14.25 | 14.66 | 14.19 | 14.59 | 14.32 | 9,600 |
22 Feb 2024 | 14.05 | 14.49 | 14.05 | 14.25 | 13.99 | 35,400 |
21 Feb 2024 | 14.44 | 14.61 | 14.12 | 14.12 | 13.86 | 21,400 |
20 Feb 2024 | 14.33 | 14.64 | 14.32 | 14.49 | 14.22 | 20,100 |
16 Feb 2024 | 14.74 | 14.80 | 14.40 | 14.46 | 14.20 | 26,000 |
15 Feb 2024 | 15.11 | 15.33 | 14.78 | 14.81 | 14.54 | 35,500 |
14 Feb 2024 | 15.40 | 15.40 | 15.13 | 15.39 | 15.11 | 36,300 |
13 Feb 2024 | 15.08 | 15.50 | 15.08 | 15.40 | 15.12 | 26,000 |
12 Feb 2024 | 14.80 | 15.34 | 14.80 | 15.05 | 14.77 | 40,600 |
09 Feb 2024 | 14.87 | 15.00 | 14.82 | 14.94 | 14.67 | 14,000 |
08 Feb 2024 | 14.82 | 14.87 | 14.74 | 14.85 | 14.58 | 16,400 |
07 Feb 2024 | 14.94 | 14.99 | 14.74 | 14.83 | 14.56 | 16,700 |
06 Feb 2024 | 14.75 | 15.00 | 14.75 | 14.86 | 14.59 | 20,600 |
05 Feb 2024 | 14.90 | 14.98 | 14.55 | 14.80 | 14.53 | 19,300 |
02 Feb 2024 | 14.83 | 14.95 | 14.60 | 14.75 | 14.48 | 15,000 |
01 Feb 2024 | 15.03 | 15.11 | 14.49 | 14.70 | 14.43 | 18,100 |
31 Jan 2024 | 15.12 | 15.17 | 14.88 | 14.99 | 14.72 | 14,300 |
30 Jan 2024 | 15.08 | 15.23 | 14.96 | 15.10 | 14.82 | 22,100 |
30 Jan 2024 | 0.096 Dividend | |||||
29 Jan 2024 | 15.02 | 15.25 | 14.91 | 15.08 | 14.71 | 25,800 |
26 Jan 2024 | 15.00 | 15.24 | 14.91 | 15.02 | 14.65 | 24,400 |
25 Jan 2024 | 15.25 | 15.26 | 14.87 | 14.90 | 14.53 | 15,500 |
24 Jan 2024 | 14.64 | 15.20 | 14.30 | 15.00 | 14.63 | 77,500 |
23 Jan 2024 | 13.82 | 14.39 | 13.70 | 14.01 | 13.67 | 14,300 |
22 Jan 2024 | 13.56 | 14.08 | 13.50 | 13.83 | 13.49 | 21,400 |
19 Jan 2024 | 14.64 | 14.64 | 13.65 | 13.95 | 13.61 | 36,600 |
18 Jan 2024 | 14.81 | 14.97 | 14.61 | 14.80 | 14.44 | 11,600 |
17 Jan 2024 | 14.87 | 14.98 | 14.61 | 14.95 | 14.58 | 12,300 |
16 Jan 2024 | 14.69 | 14.99 | 14.59 | 14.94 | 14.57 | 25,400 |
16 Jan 2024 | 1083:1000 Stock split | |||||
12 Jan 2024 | 14.08 | 14.28 | 13.96 | 14.25 | 13.90 | 30,974 |
11 Jan 2024 | 14.07 | 14.28 | 13.86 | 14.13 | 13.78 | 23,393 |
10 Jan 2024 | 13.71 | 14.12 | 13.67 | 13.99 | 13.65 | 20,685 |
09 Jan 2024 | 13.85 | 13.89 | 13.68 | 13.83 | 13.49 | 16,137 |
08 Jan 2024 | 13.81 | 13.94 | 13.68 | 13.91 | 13.56 | 27,292 |
05 Jan 2024 | 13.90 | 13.90 | 13.75 | 13.81 | 13.47 | 13,538 |
04 Jan 2024 | 13.60 | 13.94 | 13.51 | 13.83 | 13.49 | 11,155 |
03 Jan 2024 | 13.84 | 13.85 | 13.51 | 13.76 | 13.42 | 14,945 |
02 Jan 2024 | 13.61 | 13.90 | 13.27 | 13.74 | 13.40 | 28,916 |
29 Dec 2023 | 13.55 | 13.80 | 13.54 | 13.76 | 13.42 | 14,729 |
28 Dec 2023 | 13.57 | 13.76 | 13.33 | 13.52 | 13.19 | 24,801 |
28 Dec 2023 | 0.088643 Dividend | |||||
27 Dec 2023 | 13.71 | 13.84 | 13.64 | 13.64 | 13.22 | 9,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |