Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.22 | 16.35 | 14.82 | 15.00 | 15.00 | 624,000 |
09 May 2024 | 14.67 | 16.35 | 14.58 | 16.26 | 16.26 | 1,879,900 |
08 May 2024 | 13.13 | 13.44 | 12.91 | 13.28 | 13.28 | 287,000 |
07 May 2024 | 13.54 | 13.73 | 13.26 | 13.33 | 13.33 | 247,300 |
06 May 2024 | 13.42 | 13.62 | 13.30 | 13.54 | 13.54 | 188,000 |
03 May 2024 | 13.49 | 13.50 | 13.12 | 13.21 | 13.21 | 148,500 |
02 May 2024 | 13.06 | 13.45 | 12.98 | 13.30 | 13.30 | 295,700 |
01 May 2024 | 12.26 | 13.15 | 12.26 | 12.79 | 12.79 | 247,500 |
30 Apr 2024 | 12.37 | 12.46 | 12.09 | 12.30 | 12.30 | 226,500 |
29 Apr 2024 | 12.31 | 12.67 | 12.27 | 12.53 | 12.53 | 314,400 |
26 Apr 2024 | 12.19 | 12.30 | 11.91 | 12.12 | 12.12 | 217,900 |
25 Apr 2024 | 12.53 | 12.55 | 12.04 | 12.19 | 12.19 | 260,700 |
24 Apr 2024 | 12.42 | 12.75 | 12.34 | 12.74 | 12.74 | 268,700 |
23 Apr 2024 | 12.19 | 12.59 | 12.04 | 12.42 | 12.42 | 201,900 |
22 Apr 2024 | 12.46 | 12.59 | 12.21 | 12.34 | 12.34 | 286,600 |
19 Apr 2024 | 12.08 | 12.44 | 12.08 | 12.35 | 12.35 | 345,400 |
18 Apr 2024 | 11.79 | 12.19 | 11.65 | 12.10 | 12.10 | 235,200 |
17 Apr 2024 | 12.20 | 12.24 | 11.70 | 11.78 | 11.78 | 276,700 |
16 Apr 2024 | 11.90 | 12.08 | 11.63 | 12.02 | 12.02 | 348,500 |
15 Apr 2024 | 11.75 | 12.07 | 11.66 | 11.80 | 11.80 | 321,000 |
12 Apr 2024 | 12.13 | 12.22 | 11.81 | 11.91 | 11.91 | 231,200 |
11 Apr 2024 | 12.07 | 12.46 | 11.98 | 12.32 | 12.32 | 308,400 |
10 Apr 2024 | 12.34 | 12.34 | 11.70 | 11.99 | 11.99 | 361,700 |
09 Apr 2024 | 12.60 | 12.60 | 12.16 | 12.56 | 12.56 | 538,600 |
08 Apr 2024 | 12.42 | 12.72 | 12.28 | 12.47 | 12.47 | 245,700 |
05 Apr 2024 | 13.01 | 13.10 | 12.51 | 12.52 | 12.52 | 351,500 |
04 Apr 2024 | 13.33 | 13.70 | 13.13 | 13.18 | 13.18 | 587,100 |
03 Apr 2024 | 12.48 | 13.36 | 12.45 | 13.09 | 13.09 | 386,600 |
02 Apr 2024 | 12.54 | 12.71 | 12.06 | 12.52 | 12.52 | 592,700 |
01 Apr 2024 | 13.39 | 13.39 | 12.68 | 12.71 | 12.71 | 313,500 |
28 Mar 2024 | 13.27 | 13.66 | 13.19 | 13.47 | 13.47 | 439,300 |
27 Mar 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 13.19 | 463,200 |
26 Mar 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 12.49 | 473,800 |
25 Mar 2024 | 11.88 | 12.39 | 11.84 | 12.37 | 12.37 | 409,600 |
22 Mar 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 11.54 | 417,600 |
21 Mar 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 12.04 | 376,100 |
20 Mar 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 12.14 | 711,100 |
19 Mar 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 11.63 | 539,500 |
18 Mar 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 11.57 | 922,000 |
15 Mar 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 12.76 | 950,800 |
14 Mar 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 13.12 | 403,900 |
13 Mar 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 13.31 | 485,300 |
12 Mar 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 13.06 | 441,600 |
11 Mar 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 13.43 | 521,200 |
08 Mar 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 12.53 | 619,100 |
08 Mar 2024 | 0.25 Dividend | |||||
07 Mar 2024 | 13.45 | 13.72 | 13.30 | 13.31 | 13.06 | 353,400 |
06 Mar 2024 | 13.73 | 14.17 | 13.44 | 13.45 | 13.20 | 551,700 |
05 Mar 2024 | 13.55 | 13.91 | 13.48 | 13.51 | 13.26 | 442,000 |
04 Mar 2024 | 14.49 | 14.56 | 13.75 | 13.76 | 13.50 | 511,500 |
01 Mar 2024 | 15.25 | 15.25 | 14.45 | 14.52 | 14.25 | 435,300 |
29 Feb 2024 | 15.05 | 16.15 | 14.76 | 14.85 | 14.57 | 866,000 |
28 Feb 2024 | 14.77 | 15.61 | 14.65 | 14.79 | 14.51 | 664,800 |
27 Feb 2024 | 14.18 | 14.55 | 14.03 | 14.40 | 14.13 | 359,400 |
26 Feb 2024 | 14.42 | 14.74 | 13.98 | 14.02 | 13.76 | 362,300 |
23 Feb 2024 | 14.74 | 14.74 | 13.83 | 14.59 | 14.32 | 472,900 |
22 Feb 2024 | 15.26 | 15.60 | 14.71 | 14.78 | 14.50 | 553,500 |
21 Feb 2024 | 15.74 | 15.74 | 15.03 | 15.41 | 15.12 | 347,100 |
20 Feb 2024 | 15.65 | 15.93 | 15.31 | 15.91 | 15.61 | 231,400 |
16 Feb 2024 | 15.72 | 16.40 | 15.36 | 16.03 | 15.73 | 529,900 |
15 Feb 2024 | 15.38 | 16.03 | 15.33 | 15.84 | 15.54 | 431,900 |
14 Feb 2024 | 14.95 | 15.80 | 14.66 | 15.28 | 14.99 | 490,200 |
13 Feb 2024 | 15.20 | 15.63 | 14.58 | 14.65 | 14.37 | 396,500 |
12 Feb 2024 | 14.67 | 16.32 | 14.54 | 15.95 | 15.65 | 874,000 |
09 Feb 2024 | 13.97 | 14.56 | 13.71 | 14.54 | 14.27 | 464,200 |
08 Feb 2024 | 13.46 | 14.22 | 13.16 | 14.03 | 13.77 | 589,200 |
07 Feb 2024 | 14.69 | 14.69 | 12.60 | 13.11 | 12.86 | 1,153,800 |
06 Feb 2024 | 14.89 | 15.34 | 14.74 | 14.86 | 14.58 | 206,100 |
05 Feb 2024 | 15.58 | 15.58 | 14.88 | 14.89 | 14.61 | 309,400 |
02 Feb 2024 | 15.71 | 16.20 | 15.28 | 15.67 | 15.38 | 253,500 |
01 Feb 2024 | 15.93 | 16.22 | 15.66 | 15.86 | 15.56 | 259,200 |
31 Jan 2024 | 16.29 | 16.41 | 15.69 | 15.70 | 15.41 | 313,200 |
30 Jan 2024 | 16.22 | 16.36 | 16.05 | 16.25 | 15.94 | 279,400 |
29 Jan 2024 | 16.92 | 16.92 | 16.30 | 16.45 | 16.14 | 332,600 |
26 Jan 2024 | 17.45 | 17.54 | 16.57 | 16.87 | 16.55 | 397,500 |
25 Jan 2024 | 16.11 | 17.59 | 16.10 | 17.53 | 17.20 | 553,800 |
24 Jan 2024 | 16.45 | 16.68 | 15.72 | 15.81 | 15.51 | 287,900 |
23 Jan 2024 | 16.34 | 16.68 | 15.98 | 16.08 | 15.78 | 346,900 |
22 Jan 2024 | 15.47 | 16.34 | 15.39 | 16.15 | 15.85 | 410,200 |
19 Jan 2024 | 15.13 | 15.46 | 14.76 | 15.39 | 15.10 | 569,500 |
18 Jan 2024 | 16.31 | 16.54 | 14.62 | 14.94 | 14.66 | 692,500 |
17 Jan 2024 | 14.40 | 16.13 | 14.00 | 16.05 | 15.75 | 1,515,900 |
16 Jan 2024 | 14.03 | 14.08 | 13.59 | 13.62 | 13.36 | 415,000 |
12 Jan 2024 | 14.30 | 14.69 | 14.27 | 14.30 | 14.03 | 333,400 |
11 Jan 2024 | 13.90 | 14.81 | 13.77 | 14.21 | 13.94 | 644,600 |
10 Jan 2024 | 13.48 | 14.09 | 13.39 | 13.87 | 13.61 | 278,300 |
09 Jan 2024 | 13.71 | 13.73 | 13.13 | 13.48 | 13.23 | 334,900 |
08 Jan 2024 | 13.76 | 13.98 | 13.46 | 13.93 | 13.67 | 221,100 |
05 Jan 2024 | 13.62 | 14.21 | 13.55 | 13.77 | 13.51 | 365,100 |
04 Jan 2024 | 13.25 | 13.73 | 13.00 | 13.62 | 13.36 | 377,300 |
03 Jan 2024 | 13.35 | 13.50 | 13.02 | 13.11 | 12.86 | 541,200 |
02 Jan 2024 | 12.98 | 13.95 | 12.82 | 13.50 | 13.25 | 366,600 |
29 Dec 2023 | 13.23 | 13.30 | 12.85 | 13.03 | 12.79 | 310,400 |
28 Dec 2023 | 12.83 | 13.45 | 12.80 | 13.34 | 13.09 | 331,900 |
27 Dec 2023 | 12.97 | 13.05 | 12.85 | 12.98 | 12.74 | 285,000 |
26 Dec 2023 | 13.10 | 13.18 | 12.77 | 13.00 | 12.76 | 236,700 |
22 Dec 2023 | 13.25 | 13.44 | 12.88 | 13.05 | 12.80 | 300,800 |
21 Dec 2023 | 12.90 | 13.17 | 12.57 | 13.15 | 12.90 | 268,800 |
20 Dec 2023 | 13.44 | 13.55 | 12.68 | 12.69 | 12.45 | 331,200 |
19 Dec 2023 | 13.23 | 13.65 | 13.17 | 13.42 | 13.17 | 458,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |