Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 16.53 | 16.96 | 16.50 | 16.96 | 16.96 | 18,569 |
22 May 2024 | 17.51 | 17.88 | 16.53 | 16.80 | 16.80 | 57,900 |
21 May 2024 | 17.33 | 17.53 | 16.97 | 17.34 | 17.34 | 112,700 |
20 May 2024 | 17.20 | 17.53 | 16.88 | 17.00 | 17.00 | 59,700 |
17 May 2024 | 16.96 | 17.25 | 16.27 | 17.17 | 17.17 | 84,400 |
16 May 2024 | 16.95 | 16.97 | 15.10 | 16.77 | 16.77 | 154,200 |
15 May 2024 | 16.75 | 17.96 | 16.75 | 17.19 | 17.19 | 182,000 |
14 May 2024 | 16.11 | 16.73 | 16.11 | 16.65 | 16.65 | 61,800 |
13 May 2024 | 16.46 | 16.46 | 15.76 | 16.08 | 16.08 | 38,600 |
10 May 2024 | 16.45 | 16.73 | 16.23 | 16.29 | 16.29 | 35,400 |
09 May 2024 | 16.00 | 16.57 | 15.89 | 16.47 | 16.47 | 33,800 |
08 May 2024 | 16.19 | 16.19 | 15.76 | 15.92 | 15.92 | 33,900 |
07 May 2024 | 16.40 | 16.60 | 15.99 | 16.10 | 16.10 | 33,800 |
06 May 2024 | 16.00 | 16.33 | 16.00 | 16.26 | 16.26 | 41,900 |
03 May 2024 | 15.87 | 16.10 | 15.70 | 15.93 | 15.93 | 23,500 |
02 May 2024 | 15.67 | 15.91 | 15.53 | 15.65 | 15.65 | 39,600 |
01 May 2024 | 15.87 | 16.16 | 15.56 | 15.58 | 15.58 | 31,400 |
30 Apr 2024 | 16.58 | 16.68 | 15.77 | 15.83 | 15.83 | 41,000 |
29 Apr 2024 | 16.25 | 16.82 | 16.17 | 16.46 | 16.46 | 48,200 |
26 Apr 2024 | 15.82 | 16.32 | 15.82 | 16.23 | 16.23 | 49,100 |
25 Apr 2024 | 15.20 | 15.73 | 15.20 | 15.65 | 15.65 | 34,900 |
24 Apr 2024 | 15.60 | 15.80 | 15.28 | 15.47 | 15.47 | 25,900 |
23 Apr 2024 | 15.18 | 16.16 | 15.07 | 15.50 | 15.50 | 83,200 |
22 Apr 2024 | 15.23 | 15.28 | 14.90 | 15.10 | 15.10 | 54,400 |
19 Apr 2024 | 14.98 | 15.29 | 14.98 | 15.17 | 15.17 | 38,200 |
18 Apr 2024 | 15.13 | 15.30 | 14.88 | 15.12 | 15.12 | 36,300 |
17 Apr 2024 | 15.03 | 15.30 | 14.55 | 15.10 | 15.10 | 54,300 |
16 Apr 2024 | 15.50 | 15.81 | 15.00 | 15.21 | 15.21 | 68,900 |
15 Apr 2024 | 16.03 | 16.37 | 15.23 | 15.62 | 15.62 | 121,300 |
12 Apr 2024 | 17.05 | 17.05 | 16.03 | 16.29 | 16.29 | 43,900 |
11 Apr 2024 | 17.16 | 17.31 | 16.87 | 17.08 | 17.08 | 61,200 |
10 Apr 2024 | 17.31 | 17.55 | 17.00 | 17.33 | 17.33 | 63,400 |
09 Apr 2024 | 17.00 | 17.50 | 16.46 | 17.39 | 17.39 | 80,000 |
08 Apr 2024 | 17.75 | 17.86 | 16.65 | 16.96 | 16.96 | 97,600 |
05 Apr 2024 | 16.98 | 17.93 | 16.71 | 17.65 | 17.65 | 119,600 |
04 Apr 2024 | 16.35 | 16.82 | 16.32 | 16.37 | 16.37 | 51,200 |
03 Apr 2024 | 16.58 | 16.75 | 16.22 | 16.32 | 16.32 | 40,700 |
02 Apr 2024 | 16.41 | 16.49 | 15.78 | 16.49 | 16.49 | 47,400 |
01 Apr 2024 | 15.90 | 16.36 | 15.70 | 16.26 | 16.26 | 47,900 |
28 Mar 2024 | 16.01 | 16.51 | 15.66 | 15.85 | 15.85 | 351,500 |
27 Mar 2024 | 16.40 | 16.61 | 16.00 | 16.03 | 16.03 | 80,500 |
27 Mar 2024 | 0.017 Dividend | |||||
26 Mar 2024 | 15.68 | 16.31 | 15.68 | 16.25 | 16.23 | 86,500 |
25 Mar 2024 | 17.05 | 17.32 | 15.20 | 15.85 | 15.83 | 280,000 |
22 Mar 2024 | 16.09 | 17.20 | 15.58 | 17.16 | 17.14 | 218,800 |
21 Mar 2024 | 14.80 | 15.42 | 14.77 | 15.29 | 15.27 | 68,600 |
20 Mar 2024 | 14.46 | 14.95 | 14.05 | 14.95 | 14.93 | 69,300 |
19 Mar 2024 | 13.93 | 14.70 | 13.77 | 14.50 | 14.48 | 64,700 |
18 Mar 2024 | 14.41 | 14.48 | 14.00 | 14.00 | 13.99 | 28,100 |
15 Mar 2024 | 14.37 | 14.48 | 14.03 | 14.38 | 14.36 | 59,200 |
14 Mar 2024 | 14.42 | 14.47 | 14.20 | 14.41 | 14.39 | 36,000 |
13 Mar 2024 | 14.53 | 14.74 | 14.33 | 14.44 | 14.42 | 36,000 |
12 Mar 2024 | 14.15 | 14.53 | 14.10 | 14.53 | 14.51 | 65,500 |
11 Mar 2024 | 14.48 | 14.70 | 14.03 | 14.22 | 14.21 | 53,300 |
08 Mar 2024 | 13.97 | 14.60 | 13.97 | 14.47 | 14.45 | 62,300 |
07 Mar 2024 | 14.15 | 14.30 | 13.69 | 13.88 | 13.87 | 54,100 |
06 Mar 2024 | 14.55 | 14.60 | 14.03 | 14.13 | 14.12 | 73,000 |
05 Mar 2024 | 14.90 | 14.96 | 14.11 | 14.49 | 14.47 | 93,300 |
04 Mar 2024 | 14.85 | 14.99 | 14.47 | 14.89 | 14.87 | 79,400 |
01 Mar 2024 | 15.10 | 15.10 | 14.54 | 14.68 | 14.66 | 55,400 |
29 Feb 2024 | 14.88 | 15.47 | 14.78 | 15.03 | 15.01 | 74,100 |
28 Feb 2024 | 16.01 | 16.01 | 14.61 | 14.69 | 14.67 | 101,300 |
27 Feb 2024 | 15.42 | 15.98 | 15.30 | 15.85 | 15.83 | 150,000 |
26 Feb 2024 | 15.23 | 15.52 | 15.00 | 15.22 | 15.20 | 100,200 |
23 Feb 2024 | 14.39 | 15.17 | 14.15 | 15.00 | 14.98 | 149,300 |
22 Feb 2024 | 13.42 | 14.39 | 13.40 | 14.24 | 14.23 | 128,400 |
21 Feb 2024 | 13.40 | 13.41 | 12.90 | 13.41 | 13.40 | 53,900 |
20 Feb 2024 | 12.42 | 13.27 | 12.35 | 13.25 | 13.24 | 168,800 |
16 Feb 2024 | 12.34 | 12.45 | 11.97 | 12.42 | 12.41 | 191,700 |
15 Feb 2024 | 12.12 | 12.52 | 11.76 | 12.36 | 12.35 | 151,400 |
14 Feb 2024 | 11.77 | 12.11 | 11.77 | 12.10 | 12.09 | 136,700 |
13 Feb 2024 | 11.91 | 12.06 | 11.66 | 11.87 | 11.86 | 71,300 |
12 Feb 2024 | 12.18 | 12.24 | 11.80 | 12.00 | 11.99 | 54,900 |
09 Feb 2024 | 12.22 | 12.34 | 12.10 | 12.22 | 12.21 | 72,100 |
08 Feb 2024 | 12.43 | 12.43 | 11.93 | 12.14 | 12.13 | 93,400 |
07 Feb 2024 | 12.35 | 12.49 | 12.12 | 12.40 | 12.39 | 39,800 |
06 Feb 2024 | 12.40 | 12.43 | 12.24 | 12.35 | 12.34 | 49,500 |
05 Feb 2024 | 12.45 | 12.45 | 11.89 | 12.39 | 12.38 | 54,800 |
02 Feb 2024 | 11.90 | 12.50 | 11.90 | 12.50 | 12.49 | 48,900 |
01 Feb 2024 | 12.27 | 12.53 | 11.82 | 12.07 | 12.06 | 44,000 |
31 Jan 2024 | 12.00 | 12.21 | 11.93 | 12.13 | 12.12 | 28,700 |
30 Jan 2024 | 12.40 | 12.75 | 11.35 | 12.14 | 12.13 | 139,700 |
29 Jan 2024 | 12.08 | 12.40 | 12.05 | 12.36 | 12.35 | 51,100 |
26 Jan 2024 | 12.31 | 12.31 | 12.00 | 12.22 | 12.21 | 30,900 |
25 Jan 2024 | 12.07 | 12.33 | 12.03 | 12.32 | 12.31 | 54,300 |
24 Jan 2024 | 12.00 | 12.39 | 11.76 | 11.84 | 11.83 | 121,300 |
23 Jan 2024 | 12.25 | 12.25 | 11.90 | 11.91 | 11.90 | 18,000 |
22 Jan 2024 | 11.93 | 12.25 | 11.91 | 12.01 | 12.00 | 59,200 |
19 Jan 2024 | 11.60 | 12.04 | 11.50 | 11.78 | 11.77 | 77,200 |
18 Jan 2024 | 11.18 | 11.69 | 11.08 | 11.52 | 11.51 | 53,900 |
17 Jan 2024 | 11.50 | 11.50 | 10.75 | 11.07 | 11.06 | 52,500 |
16 Jan 2024 | 11.15 | 11.67 | 11.08 | 11.46 | 11.45 | 109,500 |
12 Jan 2024 | 11.11 | 11.15 | 10.89 | 11.15 | 11.14 | 27,400 |
11 Jan 2024 | 11.02 | 11.20 | 10.91 | 11.02 | 11.01 | 37,600 |
10 Jan 2024 | 10.84 | 11.18 | 10.63 | 11.09 | 11.08 | 43,100 |
09 Jan 2024 | 10.25 | 10.84 | 10.21 | 10.76 | 10.75 | 23,800 |
08 Jan 2024 | 10.74 | 10.88 | 10.19 | 10.39 | 10.38 | 37,500 |
05 Jan 2024 | 10.60 | 10.90 | 10.59 | 10.74 | 10.73 | 40,000 |
04 Jan 2024 | 10.15 | 10.72 | 10.05 | 10.60 | 10.59 | 63,700 |
03 Jan 2024 | 10.28 | 10.53 | 9.66 | 10.06 | 10.05 | 71,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |