Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 12.43 | 13.04 | 12.27 | 12.37 | 12.37 | 994,600 |
30 May 2024 | 12.88 | 12.96 | 12.40 | 12.43 | 12.43 | 233,900 |
29 May 2024 | 12.86 | 12.95 | 12.56 | 12.74 | 12.74 | 316,000 |
28 May 2024 | 12.98 | 13.44 | 12.93 | 13.09 | 13.09 | 428,300 |
24 May 2024 | 12.78 | 13.28 | 12.78 | 13.13 | 13.13 | 311,500 |
24 May 2024 | 0.15 Dividend | |||||
23 May 2024 | 13.65 | 13.72 | 12.89 | 12.99 | 12.84 | 473,000 |
22 May 2024 | 13.64 | 14.00 | 13.53 | 13.57 | 13.41 | 287,200 |
21 May 2024 | 13.89 | 14.00 | 13.52 | 13.69 | 13.53 | 397,400 |
20 May 2024 | 14.41 | 14.57 | 13.90 | 13.93 | 13.77 | 297,100 |
17 May 2024 | 14.28 | 14.63 | 13.96 | 14.45 | 14.28 | 382,900 |
16 May 2024 | 13.67 | 14.20 | 13.61 | 14.20 | 14.04 | 283,600 |
15 May 2024 | 14.78 | 14.83 | 13.73 | 13.75 | 13.59 | 309,900 |
14 May 2024 | 14.40 | 14.64 | 14.27 | 14.60 | 14.43 | 490,900 |
13 May 2024 | 14.29 | 14.56 | 14.15 | 14.18 | 14.02 | 482,200 |
10 May 2024 | 14.56 | 15.08 | 13.74 | 14.24 | 14.08 | 812,000 |
09 May 2024 | 13.28 | 15.28 | 13.11 | 14.16 | 14.00 | 2,585,100 |
08 May 2024 | 10.46 | 10.66 | 10.27 | 10.27 | 10.15 | 416,100 |
07 May 2024 | 10.40 | 10.67 | 10.40 | 10.55 | 10.43 | 417,600 |
06 May 2024 | 10.23 | 10.41 | 10.15 | 10.39 | 10.27 | 314,700 |
03 May 2024 | 10.43 | 10.56 | 10.12 | 10.15 | 10.03 | 446,200 |
02 May 2024 | 10.31 | 10.39 | 10.10 | 10.23 | 10.11 | 587,200 |
01 May 2024 | 10.16 | 10.47 | 10.00 | 10.13 | 10.01 | 290,700 |
30 Apr 2024 | 10.30 | 10.33 | 10.08 | 10.13 | 10.01 | 337,900 |
29 Apr 2024 | 10.29 | 10.56 | 10.27 | 10.44 | 10.32 | 239,200 |
26 Apr 2024 | 10.40 | 10.62 | 10.29 | 10.31 | 10.19 | 264,100 |
25 Apr 2024 | 10.65 | 10.77 | 10.33 | 10.40 | 10.28 | 488,900 |
24 Apr 2024 | 10.77 | 10.91 | 10.71 | 10.89 | 10.76 | 284,200 |
23 Apr 2024 | 10.74 | 10.98 | 10.66 | 10.88 | 10.75 | 357,500 |
22 Apr 2024 | 10.64 | 10.77 | 10.51 | 10.72 | 10.60 | 408,600 |
19 Apr 2024 | 10.30 | 10.77 | 10.30 | 10.62 | 10.50 | 576,200 |
18 Apr 2024 | 10.36 | 10.59 | 10.19 | 10.35 | 10.23 | 304,600 |
17 Apr 2024 | 10.35 | 10.46 | 10.00 | 10.24 | 10.12 | 363,300 |
16 Apr 2024 | 10.48 | 10.53 | 10.21 | 10.35 | 10.23 | 365,200 |
15 Apr 2024 | 10.28 | 10.61 | 9.93 | 10.59 | 10.47 | 677,200 |
12 Apr 2024 | 10.95 | 11.00 | 10.22 | 10.25 | 10.13 | 413,000 |
11 Apr 2024 | 11.43 | 11.43 | 10.93 | 11.01 | 10.88 | 374,600 |
10 Apr 2024 | 11.46 | 11.65 | 11.19 | 11.40 | 11.27 | 427,300 |
09 Apr 2024 | 12.15 | 12.26 | 11.76 | 11.82 | 11.68 | 282,300 |
08 Apr 2024 | 12.91 | 12.91 | 12.13 | 12.14 | 12.00 | 355,700 |
05 Apr 2024 | 12.74 | 12.81 | 12.64 | 12.76 | 12.61 | 301,600 |
04 Apr 2024 | 12.69 | 12.87 | 12.54 | 12.78 | 12.63 | 448,700 |
03 Apr 2024 | 12.68 | 12.75 | 12.53 | 12.65 | 12.50 | 348,900 |
02 Apr 2024 | 12.93 | 12.93 | 12.61 | 12.72 | 12.57 | 471,500 |
01 Apr 2024 | 13.24 | 13.40 | 12.92 | 13.11 | 12.96 | 352,200 |
28 Mar 2024 | 12.85 | 13.60 | 12.85 | 13.27 | 13.12 | 316,400 |
27 Mar 2024 | 12.47 | 12.95 | 12.45 | 12.90 | 12.75 | 295,700 |
26 Mar 2024 | 12.53 | 12.55 | 12.32 | 12.35 | 12.21 | 301,200 |
25 Mar 2024 | 12.37 | 12.69 | 12.36 | 12.53 | 12.39 | 414,500 |
22 Mar 2024 | 13.04 | 13.10 | 12.40 | 12.41 | 12.27 | 249,300 |
21 Mar 2024 | 12.98 | 13.14 | 12.61 | 12.99 | 12.84 | 531,400 |
20 Mar 2024 | 12.76 | 13.09 | 12.72 | 12.89 | 12.74 | 421,500 |
19 Mar 2024 | 13.26 | 13.31 | 12.73 | 12.85 | 12.70 | 489,700 |
18 Mar 2024 | 13.19 | 13.68 | 12.92 | 13.32 | 13.17 | 464,500 |
15 Mar 2024 | 13.40 | 13.84 | 13.01 | 13.23 | 13.08 | 1,054,500 |
14 Mar 2024 | 13.90 | 13.90 | 13.22 | 13.75 | 13.59 | 371,700 |
13 Mar 2024 | 13.74 | 14.28 | 13.74 | 13.99 | 13.83 | 235,200 |
12 Mar 2024 | 13.70 | 13.96 | 13.61 | 13.74 | 13.58 | 251,000 |
11 Mar 2024 | 13.69 | 13.95 | 13.64 | 13.74 | 13.58 | 225,000 |
08 Mar 2024 | 14.07 | 14.16 | 13.63 | 13.77 | 13.61 | 291,800 |
07 Mar 2024 | 13.65 | 14.03 | 13.53 | 13.90 | 13.74 | 285,100 |
06 Mar 2024 | 13.64 | 13.75 | 13.37 | 13.47 | 13.31 | 258,100 |
05 Mar 2024 | 13.80 | 13.97 | 13.46 | 13.47 | 13.31 | 262,700 |
04 Mar 2024 | 14.11 | 14.23 | 13.87 | 13.89 | 13.73 | 251,600 |
01 Mar 2024 | 14.25 | 14.53 | 14.16 | 14.16 | 14.00 | 280,800 |
29 Feb 2024 | 14.16 | 14.48 | 14.06 | 14.28 | 14.12 | 560,400 |
28 Feb 2024 | 14.26 | 14.31 | 13.82 | 14.02 | 13.86 | 402,200 |
27 Feb 2024 | 14.42 | 14.75 | 14.14 | 14.42 | 14.25 | 667,700 |
27 Feb 2024 | 0.15 Dividend | |||||
26 Feb 2024 | 14.85 | 15.01 | 14.19 | 14.57 | 14.25 | 550,600 |
23 Feb 2024 | 14.70 | 14.94 | 14.34 | 14.84 | 14.52 | 381,500 |
22 Feb 2024 | 14.97 | 14.99 | 14.46 | 14.75 | 14.43 | 312,400 |
21 Feb 2024 | 14.19 | 14.97 | 14.12 | 14.95 | 14.63 | 302,000 |
20 Feb 2024 | 14.19 | 14.60 | 14.14 | 14.30 | 13.99 | 495,500 |
16 Feb 2024 | 14.66 | 14.72 | 14.33 | 14.48 | 14.17 | 452,100 |
15 Feb 2024 | 14.72 | 14.97 | 14.57 | 14.78 | 14.46 | 452,300 |
14 Feb 2024 | 14.38 | 14.95 | 13.96 | 14.54 | 14.22 | 499,000 |
13 Feb 2024 | 14.74 | 14.78 | 13.93 | 14.25 | 13.94 | 989,700 |
12 Feb 2024 | 16.25 | 16.31 | 14.66 | 14.97 | 14.64 | 1,152,200 |
09 Feb 2024 | 17.83 | 17.99 | 14.66 | 16.25 | 15.90 | 1,870,800 |
08 Feb 2024 | 17.43 | 17.84 | 17.15 | 17.76 | 17.37 | 339,600 |
07 Feb 2024 | 17.45 | 17.71 | 17.24 | 17.46 | 17.08 | 256,400 |
06 Feb 2024 | 16.58 | 17.60 | 16.49 | 17.40 | 17.02 | 315,400 |
05 Feb 2024 | 17.00 | 17.12 | 16.37 | 16.57 | 16.21 | 367,900 |
02 Feb 2024 | 17.32 | 17.32 | 16.99 | 17.09 | 16.72 | 332,400 |
01 Feb 2024 | 17.13 | 17.66 | 16.99 | 17.54 | 17.16 | 210,000 |
31 Jan 2024 | 17.13 | 17.61 | 17.00 | 17.14 | 16.77 | 329,400 |
30 Jan 2024 | 16.82 | 17.17 | 16.78 | 17.11 | 16.74 | 461,200 |
29 Jan 2024 | 17.30 | 17.45 | 16.73 | 16.86 | 16.49 | 493,100 |
26 Jan 2024 | 16.97 | 17.48 | 16.91 | 17.30 | 16.92 | 456,800 |
25 Jan 2024 | 17.08 | 17.28 | 16.77 | 16.92 | 16.55 | 230,900 |
24 Jan 2024 | 17.06 | 17.29 | 16.77 | 16.87 | 16.50 | 271,400 |
23 Jan 2024 | 17.09 | 17.18 | 16.52 | 16.78 | 16.42 | 282,400 |
22 Jan 2024 | 17.01 | 17.35 | 16.92 | 16.98 | 16.61 | 362,300 |
19 Jan 2024 | 17.11 | 17.16 | 16.74 | 16.93 | 16.56 | 233,600 |
18 Jan 2024 | 16.90 | 17.20 | 16.47 | 17.02 | 16.65 | 233,400 |
17 Jan 2024 | 16.92 | 17.16 | 16.53 | 16.78 | 16.42 | 372,300 |
16 Jan 2024 | 17.08 | 17.41 | 16.95 | 17.23 | 16.86 | 346,200 |
12 Jan 2024 | 17.76 | 17.80 | 17.23 | 17.25 | 16.88 | 281,000 |
11 Jan 2024 | 18.44 | 18.51 | 17.57 | 17.58 | 17.19 | 381,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |