Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.87 | 11.90 | 11.81 | 11.87 | 11.87 | 205,900 |
06 May 2024 | 12.02 | 12.29 | 12.02 | 12.12 | 12.12 | 112,500 |
03 May 2024 | 12.08 | 12.08 | 11.75 | 11.87 | 11.87 | 169,200 |
02 May 2024 | 11.57 | 12.01 | 11.57 | 11.90 | 11.90 | 122,500 |
01 May 2024 | 11.32 | 11.48 | 11.27 | 11.29 | 11.29 | 15,300 |
30 Apr 2024 | 11.47 | 11.47 | 11.29 | 11.45 | 11.45 | 166,400 |
29 Apr 2024 | 11.80 | 11.80 | 11.45 | 11.51 | 11.51 | 145,400 |
26 Apr 2024 | 12.35 | 12.35 | 11.81 | 11.94 | 11.94 | 490,600 |
25 Apr 2024 | 12.90 | 12.90 | 11.98 | 12.08 | 12.08 | 90,400 |
24 Apr 2024 | 14.22 | 14.22 | 13.69 | 13.77 | 13.77 | 53,100 |
23 Apr 2024 | 13.90 | 14.16 | 13.89 | 14.04 | 14.04 | 58,300 |
22 Apr 2024 | 13.98 | 14.18 | 13.91 | 14.07 | 14.07 | 74,600 |
19 Apr 2024 | 13.72 | 13.98 | 13.60 | 13.70 | 13.70 | 32,800 |
18 Apr 2024 | 13.77 | 13.99 | 13.64 | 13.64 | 13.64 | 64,600 |
17 Apr 2024 | 13.80 | 13.97 | 13.74 | 13.92 | 13.92 | 74,100 |
16 Apr 2024 | 14.25 | 14.25 | 13.82 | 14.02 | 14.02 | 143,700 |
15 Apr 2024 | 14.47 | 14.50 | 13.98 | 14.03 | 14.03 | 75,900 |
12 Apr 2024 | 14.87 | 14.87 | 14.39 | 14.71 | 14.71 | 36,800 |
11 Apr 2024 | 15.00 | 15.00 | 14.83 | 14.94 | 14.94 | 78,000 |
10 Apr 2024 | 14.77 | 15.00 | 14.77 | 14.90 | 14.90 | 42,200 |
09 Apr 2024 | 14.84 | 14.89 | 14.63 | 14.77 | 14.77 | 64,200 |
08 Apr 2024 | 14.60 | 14.86 | 14.60 | 14.78 | 14.78 | 63,200 |
05 Apr 2024 | 14.44 | 14.58 | 14.36 | 14.48 | 14.48 | 61,600 |
04 Apr 2024 | 13.47 | 13.56 | 13.33 | 13.38 | 13.38 | 53,300 |
03 Apr 2024 | 13.44 | 13.54 | 13.40 | 13.51 | 13.51 | 57,600 |
02 Apr 2024 | 13.42 | 13.43 | 13.29 | 13.35 | 13.35 | 67,700 |
01 Apr 2024 | 13.46 | 13.76 | 13.41 | 13.51 | 13.51 | 63,000 |
01 Apr 2024 | 0.326 Dividend | |||||
28 Mar 2024 | 13.50 | 13.95 | 13.50 | 13.87 | 13.54 | 43,300 |
27 Mar 2024 | 13.75 | 13.94 | 13.63 | 13.71 | 13.39 | 66,300 |
26 Mar 2024 | 13.85 | 13.85 | 13.56 | 13.68 | 13.36 | 118,800 |
25 Mar 2024 | 13.32 | 13.89 | 13.32 | 13.86 | 13.53 | 93,000 |
22 Mar 2024 | 12.85 | 13.31 | 12.81 | 13.26 | 12.95 | 70,000 |
21 Mar 2024 | 13.27 | 13.27 | 13.01 | 13.04 | 12.73 | 42,300 |
20 Mar 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 13.15 | 52,200 |
19 Mar 2024 | 13.44 | 13.55 | 13.41 | 13.49 | 13.17 | 91,800 |
18 Mar 2024 | 13.53 | 13.53 | 13.42 | 13.45 | 13.13 | 38,300 |
15 Mar 2024 | 13.45 | 13.47 | 13.35 | 13.44 | 13.12 | 67,400 |
14 Mar 2024 | 13.44 | 13.57 | 13.33 | 13.38 | 13.07 | 266,000 |
13 Mar 2024 | 13.68 | 13.89 | 13.64 | 13.80 | 13.48 | 123,400 |
12 Mar 2024 | 13.91 | 14.05 | 13.84 | 13.96 | 13.63 | 72,400 |
11 Mar 2024 | 13.63 | 13.75 | 13.63 | 13.75 | 13.43 | 77,000 |
08 Mar 2024 | 13.80 | 13.81 | 13.63 | 13.67 | 13.35 | 26,700 |
07 Mar 2024 | 13.66 | 13.71 | 13.56 | 13.57 | 13.25 | 59,100 |
06 Mar 2024 | 13.42 | 13.54 | 13.42 | 13.51 | 13.19 | 85,300 |
05 Mar 2024 | 13.35 | 13.49 | 13.28 | 13.34 | 13.03 | 54,800 |
04 Mar 2024 | 13.46 | 13.56 | 13.45 | 13.52 | 13.20 | 55,400 |
01 Mar 2024 | 13.46 | 13.77 | 13.46 | 13.76 | 13.44 | 65,200 |
29 Feb 2024 | 13.69 | 13.76 | 13.58 | 13.62 | 13.30 | 110,200 |
28 Feb 2024 | 13.89 | 13.97 | 13.81 | 13.81 | 13.49 | 42,800 |
27 Feb 2024 | 14.13 | 14.40 | 14.13 | 14.32 | 13.98 | 92,000 |
26 Feb 2024 | 14.07 | 14.22 | 14.06 | 14.18 | 13.85 | 62,400 |
23 Feb 2024 | 14.47 | 14.56 | 14.22 | 14.44 | 14.10 | 109,500 |
22 Feb 2024 | 14.79 | 14.94 | 14.79 | 14.86 | 14.51 | 53,800 |
21 Feb 2024 | 14.60 | 14.86 | 14.60 | 14.83 | 14.48 | 147,800 |
20 Feb 2024 | 14.54 | 14.88 | 14.54 | 14.83 | 14.48 | 84,300 |
16 Feb 2024 | 14.60 | 14.75 | 14.60 | 14.63 | 14.29 | 28,300 |
15 Feb 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 14.29 | 87,600 |
14 Feb 2024 | 14.51 | 14.73 | 14.47 | 14.63 | 14.29 | 78,700 |
13 Feb 2024 | 14.80 | 14.80 | 14.58 | 14.58 | 14.24 | 85,000 |
12 Feb 2024 | 14.50 | 14.70 | 14.50 | 14.64 | 14.30 | 39,700 |
09 Feb 2024 | 14.67 | 14.67 | 14.46 | 14.57 | 14.23 | 32,900 |
08 Feb 2024 | 15.17 | 15.17 | 14.69 | 14.92 | 14.57 | 44,400 |
07 Feb 2024 | 17.06 | 17.06 | 16.85 | 16.96 | 16.56 | 25,000 |
06 Feb 2024 | 16.93 | 17.21 | 16.91 | 17.04 | 16.64 | 44,300 |
05 Feb 2024 | 16.77 | 16.95 | 16.69 | 16.90 | 16.50 | 43,800 |
02 Feb 2024 | 17.07 | 17.14 | 17.00 | 17.11 | 16.71 | 15,200 |
01 Feb 2024 | 17.40 | 17.52 | 17.27 | 17.37 | 16.96 | 39,800 |
31 Jan 2024 | 17.52 | 17.55 | 17.16 | 17.22 | 16.82 | 14,600 |
30 Jan 2024 | 17.75 | 17.91 | 17.46 | 17.64 | 17.23 | 28,100 |
29 Jan 2024 | 17.70 | 17.84 | 17.58 | 17.79 | 17.37 | 26,200 |
26 Jan 2024 | 17.76 | 17.88 | 17.52 | 17.57 | 17.16 | 13,900 |
25 Jan 2024 | 17.52 | 17.58 | 17.13 | 17.35 | 16.94 | 115,000 |
24 Jan 2024 | 17.52 | 17.61 | 17.34 | 17.41 | 17.00 | 26,900 |
23 Jan 2024 | 17.08 | 17.28 | 17.08 | 17.21 | 16.81 | 48,000 |
22 Jan 2024 | 16.94 | 17.11 | 16.83 | 16.84 | 16.44 | 58,000 |
19 Jan 2024 | 17.00 | 17.06 | 16.72 | 16.95 | 16.55 | 74,500 |
18 Jan 2024 | 17.33 | 17.39 | 17.17 | 17.28 | 16.87 | 98,800 |
17 Jan 2024 | 17.37 | 17.51 | 17.30 | 17.51 | 17.10 | 59,800 |
16 Jan 2024 | 17.58 | 17.87 | 17.58 | 17.70 | 17.28 | 37,600 |
12 Jan 2024 | 17.95 | 18.08 | 17.70 | 17.76 | 17.34 | 17,200 |
11 Jan 2024 | 17.64 | 17.65 | 17.33 | 17.62 | 17.21 | 16,100 |
10 Jan 2024 | 17.52 | 17.57 | 17.45 | 17.52 | 17.11 | 16,800 |
09 Jan 2024 | 17.63 | 17.63 | 17.46 | 17.53 | 17.12 | 24,800 |
08 Jan 2024 | 17.47 | 17.71 | 17.41 | 17.65 | 17.24 | 27,000 |
05 Jan 2024 | 17.65 | 17.83 | 17.61 | 17.67 | 17.25 | 21,900 |
04 Jan 2024 | 17.62 | 17.68 | 17.52 | 17.52 | 17.11 | 37,800 |
03 Jan 2024 | 17.28 | 17.41 | 17.22 | 17.27 | 16.86 | 22,700 |
02 Jan 2024 | 17.85 | 17.89 | 17.65 | 17.65 | 17.24 | 20,200 |
29 Dec 2023 | 17.90 | 17.90 | 17.76 | 17.78 | 17.36 | 10,100 |
28 Dec 2023 | 17.83 | 17.90 | 17.78 | 17.79 | 17.37 | 14,500 |
27 Dec 2023 | 18.15 | 18.21 | 18.13 | 18.21 | 17.78 | 16,000 |
26 Dec 2023 | 17.82 | 17.93 | 17.76 | 17.93 | 17.51 | 20,800 |
22 Dec 2023 | 17.78 | 17.82 | 17.67 | 17.68 | 17.26 | 14,800 |
21 Dec 2023 | 17.64 | 17.78 | 17.58 | 17.76 | 17.34 | 27,900 |
20 Dec 2023 | 17.79 | 18.12 | 17.63 | 17.82 | 17.40 | 141,000 |
19 Dec 2023 | 18.16 | 18.41 | 18.16 | 18.41 | 17.98 | 24,700 |
18 Dec 2023 | 18.07 | 18.18 | 17.98 | 17.98 | 17.56 | 24,800 |
15 Dec 2023 | 18.07 | 18.09 | 17.81 | 17.90 | 17.48 | 32,300 |
14 Dec 2023 | 19.17 | 19.20 | 18.95 | 19.02 | 18.57 | 24,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |