Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 13.25 | 13.30 | 13.21 | 13.23 | 13.23 | 73,529 |
08 May 2024 | 13.60 | 13.60 | 13.04 | 13.15 | 13.15 | 271,300 |
07 May 2024 | 13.11 | 13.27 | 12.78 | 12.90 | 12.90 | 91,900 |
06 May 2024 | 13.47 | 13.47 | 12.74 | 12.83 | 12.83 | 74,000 |
03 May 2024 | 12.94 | 12.94 | 12.80 | 12.85 | 12.85 | 50,100 |
02 May 2024 | 12.81 | 13.99 | 12.81 | 12.93 | 12.93 | 69,100 |
01 May 2024 | 13.36 | 13.99 | 13.36 | 13.38 | 13.38 | 39,200 |
30 Apr 2024 | 13.87 | 13.99 | 13.34 | 13.48 | 13.48 | 52,100 |
29 Apr 2024 | 15.06 | 15.24 | 15.06 | 15.16 | 15.16 | 51,000 |
26 Apr 2024 | 14.76 | 15.68 | 14.76 | 15.17 | 15.17 | 56,000 |
25 Apr 2024 | 14.74 | 15.36 | 14.57 | 14.84 | 14.84 | 84,200 |
25 Apr 2024 | 0.044 Dividend | |||||
24 Apr 2024 | 15.38 | 15.77 | 15.06 | 15.20 | 15.16 | 35,700 |
23 Apr 2024 | 14.93 | 15.28 | 14.93 | 15.03 | 14.99 | 50,800 |
22 Apr 2024 | 14.96 | 15.81 | 14.83 | 15.07 | 15.03 | 86,300 |
19 Apr 2024 | 14.76 | 15.20 | 14.76 | 14.81 | 14.77 | 57,800 |
18 Apr 2024 | 14.60 | 15.17 | 14.53 | 14.65 | 14.61 | 57,900 |
18 Apr 2024 | 0.05 Dividend | |||||
17 Apr 2024 | 15.04 | 15.28 | 14.84 | 15.12 | 15.03 | 64,000 |
16 Apr 2024 | 14.76 | 15.10 | 14.76 | 15.09 | 15.00 | 67,700 |
15 Apr 2024 | 15.45 | 15.45 | 15.14 | 15.14 | 15.05 | 45,200 |
12 Apr 2024 | 15.32 | 15.32 | 15.04 | 15.16 | 15.07 | 26,500 |
11 Apr 2024 | 15.51 | 15.68 | 15.38 | 15.68 | 15.58 | 55,600 |
10 Apr 2024 | 15.11 | 15.46 | 15.11 | 15.40 | 15.30 | 40,600 |
09 Apr 2024 | 15.78 | 15.85 | 15.69 | 15.77 | 15.67 | 50,500 |
08 Apr 2024 | 15.58 | 15.66 | 15.51 | 15.64 | 15.54 | 52,300 |
05 Apr 2024 | 15.35 | 15.57 | 15.35 | 15.41 | 15.31 | 42,000 |
04 Apr 2024 | 15.38 | 15.52 | 15.27 | 15.27 | 15.18 | 37,700 |
03 Apr 2024 | 15.31 | 15.55 | 15.31 | 15.53 | 15.43 | 42,500 |
02 Apr 2024 | 15.35 | 15.50 | 15.35 | 15.40 | 15.30 | 32,500 |
01 Apr 2024 | 15.91 | 16.13 | 15.51 | 15.87 | 15.77 | 75,000 |
28 Mar 2024 | 15.61 | 16.05 | 15.61 | 15.89 | 15.79 | 37,700 |
27 Mar 2024 | 15.64 | 16.07 | 15.64 | 16.07 | 15.97 | 31,900 |
26 Mar 2024 | 15.79 | 15.80 | 15.59 | 15.75 | 15.65 | 39,300 |
25 Mar 2024 | 15.57 | 15.60 | 15.29 | 15.29 | 15.20 | 50,900 |
22 Mar 2024 | 16.05 | 16.05 | 15.69 | 15.86 | 15.76 | 37,500 |
21 Mar 2024 | 16.41 | 16.43 | 16.30 | 16.36 | 16.26 | 28,000 |
20 Mar 2024 | 16.07 | 16.24 | 15.89 | 16.24 | 16.14 | 38,800 |
19 Mar 2024 | 15.93 | 16.08 | 15.87 | 16.00 | 15.90 | 36,100 |
18 Mar 2024 | 16.18 | 16.20 | 16.06 | 16.06 | 15.96 | 28,600 |
15 Mar 2024 | 16.31 | 16.32 | 16.15 | 16.26 | 16.16 | 26,900 |
14 Mar 2024 | 16.61 | 16.64 | 16.37 | 16.52 | 16.42 | 310,200 |
13 Mar 2024 | 16.83 | 16.96 | 16.72 | 16.88 | 16.78 | 38,000 |
12 Mar 2024 | 16.60 | 16.80 | 16.47 | 16.79 | 16.69 | 42,200 |
11 Mar 2024 | 16.75 | 16.75 | 16.49 | 16.67 | 16.57 | 56,200 |
08 Mar 2024 | 17.09 | 17.23 | 17.02 | 17.08 | 16.97 | 29,200 |
07 Mar 2024 | 16.80 | 17.06 | 16.80 | 17.04 | 16.94 | 25,400 |
06 Mar 2024 | 16.43 | 16.64 | 16.41 | 16.63 | 16.53 | 35,600 |
05 Mar 2024 | 16.19 | 16.27 | 16.05 | 16.26 | 16.16 | 28,100 |
04 Mar 2024 | 16.19 | 16.28 | 16.10 | 16.25 | 16.15 | 27,500 |
01 Mar 2024 | 15.89 | 16.19 | 15.86 | 16.13 | 16.03 | 46,200 |
29 Feb 2024 | 15.81 | 15.83 | 15.71 | 15.83 | 15.73 | 71,100 |
28 Feb 2024 | 16.23 | 16.23 | 16.08 | 16.08 | 15.98 | 27,300 |
27 Feb 2024 | 16.50 | 16.54 | 16.36 | 16.44 | 16.34 | 34,900 |
26 Feb 2024 | 16.83 | 16.88 | 16.60 | 16.61 | 16.51 | 33,200 |
23 Feb 2024 | 16.59 | 16.67 | 16.51 | 16.60 | 16.50 | 28,200 |
22 Feb 2024 | 16.56 | 16.71 | 16.48 | 16.71 | 16.61 | 33,200 |
21 Feb 2024 | 16.39 | 16.43 | 16.20 | 16.22 | 16.12 | 46,800 |
20 Feb 2024 | 16.36 | 16.55 | 16.33 | 16.48 | 16.38 | 68,500 |
16 Feb 2024 | 16.18 | 16.41 | 16.18 | 16.41 | 16.31 | 21,300 |
15 Feb 2024 | 16.12 | 16.24 | 16.07 | 16.21 | 16.11 | 36,600 |
14 Feb 2024 | 15.60 | 15.78 | 15.60 | 15.78 | 15.68 | 49,400 |
13 Feb 2024 | 15.36 | 15.51 | 15.31 | 15.39 | 15.29 | 66,200 |
12 Feb 2024 | 15.83 | 15.99 | 15.83 | 15.99 | 15.89 | 36,900 |
09 Feb 2024 | 15.76 | 15.86 | 15.73 | 15.85 | 15.75 | 24,400 |
08 Feb 2024 | 15.54 | 15.55 | 15.42 | 15.47 | 15.37 | 32,100 |
07 Feb 2024 | 15.52 | 15.60 | 15.45 | 15.54 | 15.44 | 37,200 |
06 Feb 2024 | 15.50 | 15.71 | 15.50 | 15.71 | 15.61 | 36,600 |
05 Feb 2024 | 15.66 | 15.74 | 15.52 | 15.69 | 15.59 | 65,000 |
02 Feb 2024 | 15.56 | 15.60 | 15.44 | 15.60 | 15.50 | 41,100 |
01 Feb 2024 | 16.17 | 16.17 | 15.84 | 16.05 | 15.95 | 51,600 |
31 Jan 2024 | 15.34 | 15.45 | 15.16 | 15.30 | 15.21 | 43,500 |
30 Jan 2024 | 15.62 | 15.66 | 15.49 | 15.50 | 15.40 | 38,200 |
29 Jan 2024 | 15.40 | 15.69 | 15.40 | 15.69 | 15.59 | 35,400 |
26 Jan 2024 | 15.42 | 15.53 | 15.37 | 15.37 | 15.27 | 23,700 |
25 Jan 2024 | 14.99 | 15.14 | 14.95 | 15.14 | 15.05 | 29,600 |
24 Jan 2024 | 15.31 | 15.31 | 15.15 | 15.16 | 15.07 | 38,300 |
23 Jan 2024 | 15.01 | 15.05 | 14.89 | 14.98 | 14.88 | 29,700 |
22 Jan 2024 | 15.16 | 15.34 | 15.14 | 15.23 | 15.14 | 49,800 |
19 Jan 2024 | 15.03 | 15.16 | 14.95 | 15.16 | 15.07 | 33,800 |
18 Jan 2024 | 14.93 | 15.13 | 14.92 | 15.09 | 14.99 | 41,500 |
17 Jan 2024 | 14.80 | 14.80 | 14.56 | 14.72 | 14.63 | 50,600 |
16 Jan 2024 | 14.63 | 14.69 | 14.54 | 14.54 | 14.45 | 41,300 |
12 Jan 2024 | 15.13 | 15.27 | 15.07 | 15.12 | 15.03 | 32,300 |
11 Jan 2024 | 15.42 | 15.42 | 15.15 | 15.41 | 15.31 | 59,500 |
10 Jan 2024 | 15.25 | 15.31 | 15.17 | 15.31 | 15.22 | 36,100 |
09 Jan 2024 | 15.30 | 15.39 | 15.23 | 15.39 | 15.29 | 29,900 |
08 Jan 2024 | 15.16 | 15.55 | 15.16 | 15.41 | 15.31 | 55,000 |
05 Jan 2024 | 15.04 | 15.15 | 14.95 | 15.15 | 15.06 | 39,600 |
04 Jan 2024 | 15.09 | 15.27 | 15.09 | 15.20 | 15.11 | 35,100 |
03 Jan 2024 | 15.06 | 15.34 | 15.06 | 15.34 | 15.25 | 30,700 |
02 Jan 2024 | 15.68 | 16.10 | 15.68 | 15.94 | 15.84 | 65,200 |
29 Dec 2023 | 16.12 | 16.19 | 16.03 | 16.10 | 16.01 | 68,000 |
28 Dec 2023 | 16.18 | 16.28 | 16.02 | 16.02 | 15.92 | 30,900 |
27 Dec 2023 | 15.98 | 16.22 | 15.98 | 16.22 | 16.12 | 29,800 |
26 Dec 2023 | 15.80 | 16.05 | 15.80 | 16.02 | 15.93 | 64,400 |
22 Dec 2023 | 15.91 | 15.98 | 15.84 | 15.88 | 15.78 | 40,600 |
21 Dec 2023 | 15.77 | 15.85 | 15.70 | 15.85 | 15.75 | 39,300 |
20 Dec 2023 | 15.69 | 15.86 | 15.57 | 15.57 | 15.47 | 51,300 |
19 Dec 2023 | 15.69 | 15.85 | 15.66 | 15.81 | 15.71 | 39,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |