Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 18.36 | 18.76 | 17.97 | 18.00 | 18.00 | 291,300 |
30 Apr 2024 | 18.19 | 18.55 | 18.15 | 18.26 | 18.26 | 206,500 |
29 Apr 2024 | 17.94 | 18.74 | 17.94 | 18.56 | 18.56 | 274,600 |
26 Apr 2024 | 17.94 | 18.21 | 17.62 | 17.88 | 17.88 | 184,400 |
25 Apr 2024 | 18.06 | 18.25 | 17.70 | 17.84 | 17.84 | 251,500 |
24 Apr 2024 | 17.96 | 18.35 | 17.85 | 18.34 | 18.34 | 225,500 |
23 Apr 2024 | 17.77 | 18.34 | 17.55 | 18.19 | 18.19 | 221,100 |
22 Apr 2024 | 17.91 | 18.07 | 17.71 | 17.85 | 17.85 | 242,600 |
19 Apr 2024 | 17.47 | 17.90 | 17.36 | 17.88 | 17.88 | 263,400 |
18 Apr 2024 | 17.42 | 17.87 | 17.31 | 17.60 | 17.60 | 316,900 |
17 Apr 2024 | 17.66 | 17.84 | 17.16 | 17.22 | 17.22 | 216,200 |
16 Apr 2024 | 17.17 | 17.56 | 16.87 | 17.43 | 17.43 | 225,800 |
15 Apr 2024 | 17.41 | 17.58 | 17.18 | 17.41 | 17.41 | 249,200 |
12 Apr 2024 | 17.71 | 17.90 | 17.32 | 17.42 | 17.42 | 186,100 |
11 Apr 2024 | 17.84 | 18.06 | 17.60 | 17.86 | 17.86 | 224,300 |
10 Apr 2024 | 17.85 | 18.12 | 17.50 | 17.74 | 17.74 | 270,800 |
09 Apr 2024 | 18.52 | 18.71 | 18.44 | 18.58 | 18.58 | 233,700 |
08 Apr 2024 | 18.83 | 18.95 | 18.35 | 18.38 | 18.38 | 169,000 |
05 Apr 2024 | 18.36 | 18.70 | 18.36 | 18.61 | 18.61 | 191,700 |
04 Apr 2024 | 18.73 | 19.00 | 18.39 | 18.50 | 18.50 | 271,900 |
03 Apr 2024 | 18.58 | 18.75 | 17.78 | 18.38 | 18.38 | 565,000 |
02 Apr 2024 | 18.26 | 18.68 | 17.93 | 18.65 | 18.65 | 595,000 |
01 Apr 2024 | 18.90 | 18.92 | 18.37 | 18.56 | 18.56 | 248,000 |
28 Mar 2024 | 18.34 | 19.02 | 18.34 | 18.75 | 18.75 | 557,100 |
27 Mar 2024 | 18.11 | 18.75 | 18.03 | 18.41 | 18.41 | 572,200 |
26 Mar 2024 | 17.77 | 18.13 | 17.69 | 17.78 | 17.78 | 351,400 |
25 Mar 2024 | 17.56 | 18.01 | 17.55 | 17.55 | 17.55 | 391,600 |
22 Mar 2024 | 17.88 | 18.07 | 17.36 | 17.45 | 17.45 | 280,300 |
21 Mar 2024 | 18.04 | 18.09 | 17.71 | 17.91 | 17.91 | 362,000 |
20 Mar 2024 | 17.94 | 18.22 | 17.71 | 18.03 | 18.03 | 498,200 |
19 Mar 2024 | 17.70 | 18.07 | 17.25 | 17.54 | 17.54 | 348,200 |
18 Mar 2024 | 17.85 | 17.94 | 17.51 | 17.75 | 17.75 | 436,500 |
15 Mar 2024 | 17.40 | 18.15 | 17.38 | 17.88 | 17.88 | 1,735,500 |
14 Mar 2024 | 17.95 | 18.09 | 17.37 | 17.54 | 17.54 | 351,800 |
13 Mar 2024 | 17.96 | 18.50 | 17.91 | 18.11 | 18.11 | 495,000 |
12 Mar 2024 | 18.15 | 18.42 | 17.80 | 18.03 | 18.03 | 557,700 |
11 Mar 2024 | 17.83 | 18.55 | 17.69 | 18.17 | 18.17 | 423,500 |
08 Mar 2024 | 18.52 | 18.90 | 17.99 | 18.00 | 18.00 | 378,900 |
07 Mar 2024 | 18.31 | 18.69 | 18.01 | 18.18 | 18.18 | 346,300 |
07 Mar 2024 | 0.1 Dividend | |||||
06 Mar 2024 | 18.35 | 18.57 | 17.87 | 18.04 | 17.94 | 392,700 |
05 Mar 2024 | 17.71 | 18.37 | 17.71 | 17.98 | 17.88 | 429,500 |
04 Mar 2024 | 17.55 | 18.36 | 17.36 | 17.94 | 17.84 | 530,800 |
01 Mar 2024 | 17.31 | 17.87 | 17.11 | 17.60 | 17.50 | 534,400 |
29 Feb 2024 | 16.96 | 17.48 | 16.77 | 17.37 | 17.27 | 613,300 |
28 Feb 2024 | 16.87 | 16.94 | 16.27 | 16.59 | 16.50 | 416,400 |
27 Feb 2024 | 16.34 | 17.59 | 16.25 | 16.98 | 16.89 | 1,389,500 |
26 Feb 2024 | 16.25 | 16.55 | 15.83 | 16.30 | 16.21 | 622,100 |
23 Feb 2024 | 16.50 | 16.92 | 15.89 | 16.32 | 16.23 | 1,081,300 |
22 Feb 2024 | 12.02 | 16.95 | 12.02 | 16.78 | 16.69 | 1,938,500 |
21 Feb 2024 | 11.99 | 12.12 | 11.67 | 11.76 | 11.69 | 409,200 |
20 Feb 2024 | 12.28 | 12.58 | 11.99 | 12.07 | 12.00 | 477,300 |
16 Feb 2024 | 12.56 | 12.77 | 12.36 | 12.60 | 12.53 | 286,000 |
15 Feb 2024 | 12.32 | 12.79 | 12.32 | 12.73 | 12.66 | 430,700 |
14 Feb 2024 | 12.11 | 12.24 | 11.86 | 12.13 | 12.06 | 288,600 |
13 Feb 2024 | 12.13 | 12.34 | 11.76 | 11.91 | 11.84 | 563,500 |
12 Feb 2024 | 12.09 | 12.90 | 12.09 | 12.78 | 12.71 | 421,600 |
09 Feb 2024 | 11.77 | 12.14 | 11.56 | 12.07 | 12.00 | 316,700 |
08 Feb 2024 | 11.35 | 11.84 | 11.22 | 11.77 | 11.70 | 381,500 |
07 Feb 2024 | 11.37 | 11.44 | 11.05 | 11.35 | 11.29 | 462,900 |
06 Feb 2024 | 11.28 | 11.65 | 11.28 | 11.38 | 11.32 | 439,000 |
05 Feb 2024 | 11.21 | 11.39 | 10.78 | 11.30 | 11.24 | 640,400 |
02 Feb 2024 | 11.50 | 11.73 | 11.03 | 11.51 | 11.45 | 628,500 |
01 Feb 2024 | 12.07 | 12.27 | 11.64 | 11.73 | 11.66 | 469,200 |
31 Jan 2024 | 12.36 | 12.61 | 11.97 | 12.03 | 11.96 | 450,300 |
30 Jan 2024 | 12.89 | 13.00 | 12.54 | 12.58 | 12.51 | 301,800 |
29 Jan 2024 | 13.02 | 13.04 | 12.66 | 13.03 | 12.96 | 378,200 |
26 Jan 2024 | 13.11 | 13.31 | 12.86 | 13.02 | 12.95 | 319,600 |
25 Jan 2024 | 14.32 | 14.62 | 12.92 | 13.13 | 13.06 | 568,500 |
24 Jan 2024 | 14.15 | 14.27 | 13.83 | 14.00 | 13.92 | 323,900 |
23 Jan 2024 | 13.91 | 14.23 | 13.87 | 13.99 | 13.91 | 433,400 |
22 Jan 2024 | 12.50 | 13.50 | 12.50 | 13.48 | 13.41 | 476,300 |
19 Jan 2024 | 12.83 | 12.85 | 12.03 | 12.48 | 12.41 | 469,000 |
18 Jan 2024 | 13.01 | 13.04 | 12.41 | 12.68 | 12.61 | 434,700 |
17 Jan 2024 | 12.75 | 13.17 | 12.70 | 12.89 | 12.82 | 427,400 |
16 Jan 2024 | 12.97 | 13.08 | 12.82 | 13.01 | 12.94 | 478,900 |
12 Jan 2024 | 13.50 | 13.69 | 12.93 | 13.09 | 13.02 | 355,900 |
11 Jan 2024 | 13.40 | 13.53 | 13.11 | 13.23 | 13.16 | 368,700 |
10 Jan 2024 | 13.28 | 13.61 | 13.21 | 13.54 | 13.46 | 568,700 |
09 Jan 2024 | 14.70 | 14.70 | 13.03 | 13.33 | 13.26 | 940,500 |
08 Jan 2024 | 14.84 | 15.66 | 14.79 | 14.97 | 14.89 | 640,300 |
05 Jan 2024 | 14.44 | 15.43 | 14.28 | 14.93 | 14.85 | 718,800 |
04 Jan 2024 | 14.74 | 14.86 | 14.42 | 14.59 | 14.51 | 896,500 |
03 Jan 2024 | 15.68 | 15.68 | 14.57 | 14.70 | 14.62 | 1,018,100 |
02 Jan 2024 | 15.13 | 15.98 | 15.03 | 15.87 | 15.78 | 930,200 |
29 Dec 2023 | 15.50 | 15.63 | 15.08 | 15.31 | 15.23 | 850,700 |
28 Dec 2023 | 15.33 | 15.74 | 15.17 | 15.62 | 15.53 | 796,200 |
27 Dec 2023 | 15.69 | 15.84 | 15.24 | 15.49 | 15.40 | 889,300 |
26 Dec 2023 | 15.51 | 15.75 | 15.13 | 15.70 | 15.61 | 921,200 |
22 Dec 2023 | 15.23 | 15.64 | 15.16 | 15.41 | 15.32 | 695,500 |
21 Dec 2023 | 14.75 | 15.12 | 14.61 | 15.10 | 15.02 | 694,900 |
20 Dec 2023 | 14.33 | 15.04 | 14.31 | 14.57 | 14.49 | 827,000 |
19 Dec 2023 | 14.11 | 14.53 | 14.10 | 14.33 | 14.25 | 521,000 |
18 Dec 2023 | 14.06 | 14.34 | 13.84 | 13.92 | 13.84 | 403,700 |
15 Dec 2023 | 14.49 | 14.50 | 13.70 | 13.89 | 13.81 | 1,352,900 |
14 Dec 2023 | 13.35 | 14.62 | 13.35 | 14.47 | 14.39 | 899,900 |
13 Dec 2023 | 11.97 | 13.02 | 11.60 | 13.00 | 12.93 | 1,454,400 |
12 Dec 2023 | 11.85 | 12.26 | 11.60 | 12.06 | 11.99 | 517,400 |
11 Dec 2023 | 12.24 | 12.34 | 11.90 | 11.94 | 11.87 | 417,000 |
08 Dec 2023 | 12.03 | 12.59 | 12.03 | 12.36 | 12.29 | 401,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |