Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.89 | 17.06 | 16.89 | 17.06 | 17.06 | 2,190 |
20 May 2024 | 16.86 | 16.94 | 16.85 | 16.89 | 16.89 | 11,900 |
17 May 2024 | 16.79 | 16.89 | 16.77 | 16.88 | 16.88 | 9,300 |
16 May 2024 | 16.43 | 16.56 | 16.43 | 16.49 | 16.49 | 22,700 |
15 May 2024 | 16.24 | 16.43 | 16.24 | 16.43 | 16.43 | 16,100 |
14 May 2024 | 15.43 | 15.55 | 15.41 | 15.53 | 15.53 | 6,100 |
13 May 2024 | 15.03 | 15.14 | 15.00 | 15.07 | 15.07 | 5,600 |
10 May 2024 | 15.04 | 15.21 | 15.04 | 15.13 | 15.13 | 14,400 |
09 May 2024 | 15.22 | 15.25 | 15.10 | 15.14 | 15.14 | 7,000 |
08 May 2024 | 15.14 | 15.19 | 15.14 | 15.16 | 15.16 | 6,100 |
07 May 2024 | 15.21 | 15.32 | 15.21 | 15.29 | 15.29 | 12,100 |
06 May 2024 | 14.92 | 15.20 | 14.92 | 14.94 | 14.94 | 10,200 |
03 May 2024 | 14.82 | 14.85 | 14.71 | 14.85 | 14.85 | 10,700 |
02 May 2024 | 14.98 | 15.02 | 14.87 | 15.02 | 15.02 | 6,100 |
02 May 2024 | 0.377 Dividend | |||||
01 May 2024 | 15.00 | 15.20 | 14.91 | 14.92 | 14.54 | 4,300 |
30 Apr 2024 | 14.99 | 15.13 | 14.74 | 15.13 | 14.75 | 6,500 |
29 Apr 2024 | 14.74 | 14.81 | 14.70 | 14.79 | 14.42 | 16,100 |
26 Apr 2024 | 15.25 | 15.27 | 15.04 | 15.15 | 14.77 | 87,600 |
25 Apr 2024 | 15.00 | 15.15 | 15.00 | 15.07 | 14.69 | 20,500 |
24 Apr 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 14.51 | 6,900 |
23 Apr 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 14.46 | 6,600 |
22 Apr 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 14.03 | 15,100 |
19 Apr 2024 | 14.24 | 14.26 | 14.18 | 14.22 | 13.86 | 5,200 |
18 Apr 2024 | 14.16 | 14.31 | 14.08 | 14.14 | 13.78 | 9,900 |
17 Apr 2024 | 13.89 | 13.98 | 13.81 | 13.98 | 13.63 | 10,400 |
16 Apr 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.26 | 23,000 |
15 Apr 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.24 | 8,300 |
12 Apr 2024 | 13.83 | 13.91 | 13.70 | 13.72 | 13.37 | 16,700 |
11 Apr 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 13.65 | 36,200 |
10 Apr 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 14.09 | 19,200 |
09 Apr 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 14.09 | 10,500 |
08 Apr 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 14.22 | 16,500 |
05 Apr 2024 | 14.22 | 14.45 | 14.18 | 14.43 | 14.07 | 13,500 |
04 Apr 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 14.02 | 9,300 |
03 Apr 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 14.05 | 18,500 |
02 Apr 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 13.36 | 7,200 |
01 Apr 2024 | 13.08 | 13.80 | 13.08 | 13.74 | 13.39 | 7,700 |
28 Mar 2024 | 13.77 | 13.79 | 13.65 | 13.79 | 13.44 | 5,800 |
27 Mar 2024 | 13.77 | 13.89 | 13.74 | 13.78 | 13.43 | 13,200 |
26 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.66 | 13.31 | 4,100 |
25 Mar 2024 | 13.56 | 13.67 | 13.56 | 13.67 | 13.32 | 18,300 |
22 Mar 2024 | 13.57 | 13.58 | 13.49 | 13.51 | 13.17 | 11,600 |
21 Mar 2024 | 13.52 | 13.59 | 13.46 | 13.59 | 13.25 | 12,600 |
20 Mar 2024 | 13.24 | 13.55 | 13.21 | 13.54 | 13.20 | 18,300 |
19 Mar 2024 | 13.38 | 13.43 | 13.27 | 13.37 | 13.03 | 50,700 |
18 Mar 2024 | 12.95 | 12.98 | 12.88 | 12.88 | 12.55 | 4,200 |
15 Mar 2024 | 13.03 | 13.07 | 12.96 | 13.00 | 12.67 | 12,200 |
14 Mar 2024 | 12.84 | 12.84 | 12.69 | 12.74 | 12.42 | 21,800 |
13 Mar 2024 | 12.80 | 12.85 | 12.68 | 12.74 | 12.42 | 6,300 |
12 Mar 2024 | 12.61 | 12.61 | 12.54 | 12.57 | 12.25 | 8,100 |
11 Mar 2024 | 12.19 | 12.29 | 12.18 | 12.28 | 11.97 | 18,800 |
08 Mar 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 11.88 | 15,500 |
07 Mar 2024 | 11.92 | 12.12 | 11.92 | 12.11 | 11.80 | 5,200 |
06 Mar 2024 | 11.68 | 11.69 | 11.64 | 11.67 | 11.38 | 9,200 |
05 Mar 2024 | 11.78 | 11.83 | 11.77 | 11.77 | 11.47 | 29,000 |
04 Mar 2024 | 11.68 | 11.68 | 11.60 | 11.61 | 11.32 | 6,800 |
01 Mar 2024 | 11.73 | 11.79 | 11.69 | 11.75 | 11.45 | 6,600 |
29 Feb 2024 | 11.73 | 11.73 | 11.55 | 11.57 | 11.28 | 22,400 |
28 Feb 2024 | 11.79 | 11.79 | 11.73 | 11.74 | 11.44 | 42,200 |
27 Feb 2024 | 11.64 | 11.80 | 11.64 | 11.79 | 11.49 | 11,000 |
26 Feb 2024 | 11.75 | 11.75 | 11.59 | 11.59 | 11.30 | 159,200 |
23 Feb 2024 | 11.67 | 11.70 | 11.60 | 11.63 | 11.34 | 5,400 |
22 Feb 2024 | 11.68 | 11.69 | 11.59 | 11.64 | 11.35 | 4,100 |
21 Feb 2024 | 11.47 | 11.52 | 11.42 | 11.49 | 11.20 | 16,600 |
20 Feb 2024 | 11.51 | 11.55 | 11.46 | 11.51 | 11.22 | 15,400 |
16 Feb 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 11.37 | 8,000 |
15 Feb 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 11.70 | 15,600 |
14 Feb 2024 | 11.33 | 11.34 | 11.22 | 11.28 | 10.99 | 39,500 |
13 Feb 2024 | 11.34 | 11.34 | 11.18 | 11.19 | 10.91 | 26,700 |
12 Feb 2024 | 11.35 | 11.45 | 11.35 | 11.43 | 11.14 | 16,900 |
09 Feb 2024 | 11.21 | 11.29 | 11.19 | 11.29 | 11.00 | 16,100 |
08 Feb 2024 | 11.06 | 11.13 | 10.98 | 11.12 | 10.84 | 23,300 |
07 Feb 2024 | 11.20 | 11.23 | 11.10 | 11.23 | 10.95 | 28,600 |
06 Feb 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 11.28 | 8,100 |
05 Feb 2024 | 11.46 | 11.56 | 11.42 | 11.50 | 11.21 | 28,200 |
02 Feb 2024 | 11.62 | 11.62 | 11.50 | 11.56 | 11.27 | 16,800 |
01 Feb 2024 | 11.54 | 11.57 | 11.43 | 11.51 | 11.22 | 18,100 |
31 Jan 2024 | 11.62 | 11.66 | 11.43 | 11.56 | 11.27 | 9,200 |
30 Jan 2024 | 11.61 | 11.62 | 11.51 | 11.62 | 11.33 | 7,700 |
29 Jan 2024 | 11.44 | 11.50 | 11.39 | 11.50 | 11.21 | 30,600 |
26 Jan 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 11.38 | 84,700 |
25 Jan 2024 | 11.54 | 11.54 | 11.40 | 11.46 | 11.17 | 18,900 |
24 Jan 2024 | 11.74 | 11.74 | 11.67 | 11.70 | 11.40 | 15,000 |
23 Jan 2024 | 11.49 | 11.52 | 11.46 | 11.51 | 11.22 | 32,800 |
22 Jan 2024 | 11.53 | 11.64 | 11.44 | 11.59 | 11.30 | 28,000 |
19 Jan 2024 | 12.08 | 12.14 | 12.01 | 12.14 | 11.83 | 14,100 |
18 Jan 2024 | 12.34 | 12.35 | 12.15 | 12.23 | 11.92 | 43,800 |
17 Jan 2024 | 11.80 | 11.94 | 11.76 | 11.94 | 11.64 | 41,000 |
16 Jan 2024 | 11.87 | 11.93 | 11.77 | 11.79 | 11.49 | 57,600 |
12 Jan 2024 | 12.54 | 12.82 | 12.40 | 12.69 | 12.37 | 76,000 |
11 Jan 2024 | 12.49 | 12.49 | 12.39 | 12.47 | 12.15 | 9,800 |
10 Jan 2024 | 12.56 | 12.63 | 12.56 | 12.57 | 12.25 | 6,400 |
09 Jan 2024 | 12.71 | 12.82 | 12.71 | 12.78 | 12.46 | 15,800 |
08 Jan 2024 | 12.97 | 12.99 | 12.92 | 12.98 | 12.65 | 14,400 |
05 Jan 2024 | 12.81 | 13.00 | 12.75 | 12.79 | 12.47 | 17,700 |
04 Jan 2024 | 12.23 | 12.52 | 12.23 | 12.51 | 12.19 | 16,400 |
03 Jan 2024 | 11.95 | 12.05 | 11.95 | 12.00 | 11.70 | 8,200 |
02 Jan 2024 | 11.89 | 11.97 | 11.89 | 11.95 | 11.65 | 24,900 |
29 Dec 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 11.49 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |