Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.67 | 14.80 | 14.37 | 14.71 | 14.71 | 6,353 |
01 May 2024 | 15.09 | 15.09 | 14.77 | 14.77 | 14.77 | 1,800 |
30 Apr 2024 | 14.70 | 14.95 | 14.69 | 14.77 | 14.77 | 2,200 |
29 Apr 2024 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | 6,400 |
26 Apr 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3,800 |
25 Apr 2024 | 14.65 | 14.65 | 14.19 | 14.36 | 14.36 | 3,200 |
24 Apr 2024 | 14.60 | 15.34 | 14.13 | 14.56 | 14.56 | 3,400 |
23 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1,500 |
22 Apr 2024 | 15.23 | 15.23 | 14.40 | 14.99 | 14.99 | 7,000 |
19 Apr 2024 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 2,800 |
18 Apr 2024 | 14.89 | 15.30 | 14.71 | 15.10 | 15.10 | 4,200 |
17 Apr 2024 | 15.41 | 15.41 | 14.62 | 15.27 | 15.27 | 5,300 |
16 Apr 2024 | 14.32 | 15.05 | 14.32 | 15.05 | 15.05 | 2,500 |
15 Apr 2024 | 14.97 | 15.41 | 14.97 | 15.04 | 15.04 | 4,700 |
12 Apr 2024 | 15.36 | 15.36 | 15.05 | 15.12 | 15.12 | 2,700 |
11 Apr 2024 | 15.62 | 15.67 | 15.62 | 15.63 | 15.63 | 5,400 |
10 Apr 2024 | 15.60 | 15.60 | 15.53 | 15.53 | 15.53 | 3,000 |
09 Apr 2024 | 16.03 | 16.38 | 16.03 | 16.08 | 16.08 | 2,700 |
08 Apr 2024 | 16.15 | 16.46 | 15.91 | 16.16 | 16.16 | 4,000 |
05 Apr 2024 | 16.02 | 16.25 | 15.62 | 16.25 | 16.25 | 4,900 |
04 Apr 2024 | 16.60 | 16.60 | 16.04 | 16.28 | 16.28 | 8,700 |
03 Apr 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 16.56 | 3,700 |
02 Apr 2024 | 16.50 | 16.52 | 16.04 | 16.30 | 16.30 | 4,200 |
01 Apr 2024 | 17.02 | 17.02 | 16.50 | 16.66 | 16.66 | 5,400 |
28 Mar 2024 | 17.18 | 17.61 | 17.08 | 17.18 | 17.18 | 3,800 |
27 Mar 2024 | 16.93 | 17.58 | 16.91 | 17.58 | 17.58 | 5,500 |
26 Mar 2024 | 16.51 | 16.93 | 16.51 | 16.93 | 16.93 | 5,400 |
25 Mar 2024 | 16.73 | 16.73 | 16.28 | 16.57 | 16.57 | 5,500 |
22 Mar 2024 | 17.03 | 17.11 | 16.76 | 16.90 | 16.90 | 10,300 |
21 Mar 2024 | 16.32 | 17.35 | 16.32 | 17.35 | 17.35 | 7,700 |
20 Mar 2024 | 15.90 | 16.60 | 15.90 | 16.55 | 16.55 | 8,700 |
19 Mar 2024 | 15.88 | 16.34 | 15.88 | 16.27 | 16.27 | 5,400 |
18 Mar 2024 | 15.04 | 16.25 | 15.00 | 15.88 | 15.88 | 9,300 |
15 Mar 2024 | 14.05 | 15.00 | 14.05 | 14.76 | 14.76 | 14,800 |
14 Mar 2024 | 15.21 | 15.21 | 14.48 | 14.48 | 14.48 | 9,100 |
13 Mar 2024 | 16.14 | 16.14 | 15.08 | 15.09 | 15.09 | 4,900 |
12 Mar 2024 | 15.50 | 16.38 | 15.50 | 15.89 | 15.89 | 7,800 |
11 Mar 2024 | 14.52 | 15.75 | 14.52 | 15.49 | 15.49 | 11,500 |
08 Mar 2024 | 14.46 | 14.89 | 14.07 | 14.70 | 14.70 | 9,300 |
08 Mar 2024 | 0.08 Dividend | |||||
07 Mar 2024 | 12.90 | 14.43 | 12.90 | 13.82 | 13.74 | 25,300 |
06 Mar 2024 | 12.60 | 13.00 | 12.60 | 12.90 | 12.83 | 2,500 |
05 Mar 2024 | 13.03 | 13.21 | 12.71 | 13.12 | 13.04 | 8,000 |
04 Mar 2024 | 13.25 | 13.33 | 13.02 | 13.02 | 12.94 | 7,000 |
01 Mar 2024 | 13.33 | 13.53 | 13.20 | 13.45 | 13.37 | 5,100 |
29 Feb 2024 | 13.81 | 13.81 | 13.57 | 13.63 | 13.55 | 8,800 |
28 Feb 2024 | 13.70 | 13.86 | 13.25 | 13.63 | 13.55 | 5,100 |
27 Feb 2024 | 13.15 | 13.45 | 13.15 | 13.38 | 13.30 | 2,900 |
26 Feb 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 13.07 | 1,800 |
23 Feb 2024 | 12.43 | 12.99 | 12.40 | 12.86 | 12.79 | 8,400 |
22 Feb 2024 | 12.26 | 12.88 | 12.12 | 12.68 | 12.61 | 22,700 |
21 Feb 2024 | 12.65 | 12.65 | 12.34 | 12.49 | 12.42 | 9,900 |
20 Feb 2024 | 13.38 | 13.38 | 12.43 | 12.90 | 12.83 | 6,200 |
16 Feb 2024 | 12.89 | 13.66 | 12.89 | 13.07 | 12.99 | 6,300 |
15 Feb 2024 | 13.00 | 13.72 | 12.64 | 13.18 | 13.10 | 19,700 |
14 Feb 2024 | 13.35 | 13.65 | 13.24 | 13.65 | 13.57 | 3,100 |
13 Feb 2024 | 13.40 | 13.40 | 12.87 | 12.87 | 12.80 | 5,600 |
12 Feb 2024 | 13.27 | 14.15 | 13.27 | 13.90 | 13.82 | 7,200 |
09 Feb 2024 | 13.71 | 13.82 | 13.26 | 13.27 | 13.19 | 5,500 |
08 Feb 2024 | 13.83 | 13.83 | 13.71 | 13.71 | 13.63 | 3,000 |
07 Feb 2024 | 13.99 | 13.99 | 13.56 | 13.70 | 13.62 | 2,700 |
06 Feb 2024 | 13.58 | 14.05 | 13.39 | 14.03 | 13.95 | 6,800 |
05 Feb 2024 | 13.44 | 13.90 | 13.20 | 13.28 | 13.20 | 9,500 |
02 Feb 2024 | 13.75 | 14.06 | 13.51 | 13.61 | 13.53 | 9,300 |
01 Feb 2024 | 14.10 | 14.24 | 13.94 | 14.24 | 14.16 | 5,200 |
31 Jan 2024 | 14.53 | 14.53 | 13.81 | 13.87 | 13.79 | 3,400 |
30 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.46 | 600 |
29 Jan 2024 | 14.65 | 14.65 | 14.28 | 14.55 | 14.47 | 2,800 |
26 Jan 2024 | 14.25 | 14.65 | 14.24 | 14.65 | 14.57 | 4,900 |
25 Jan 2024 | 14.73 | 14.73 | 14.65 | 14.65 | 14.57 | 2,600 |
24 Jan 2024 | 14.45 | 14.82 | 14.31 | 14.46 | 14.38 | 4,500 |
23 Jan 2024 | 14.00 | 14.32 | 13.94 | 14.21 | 14.13 | 7,400 |
22 Jan 2024 | 13.68 | 14.11 | 13.59 | 13.86 | 13.78 | 7,000 |
19 Jan 2024 | 13.62 | 13.64 | 13.30 | 13.64 | 13.56 | 2,700 |
18 Jan 2024 | 13.60 | 14.22 | 13.51 | 13.76 | 13.68 | 5,100 |
17 Jan 2024 | 13.61 | 13.89 | 13.06 | 13.56 | 13.48 | 12,400 |
16 Jan 2024 | 14.61 | 14.61 | 14.00 | 14.00 | 13.92 | 13,000 |
12 Jan 2024 | 14.23 | 14.77 | 14.16 | 14.50 | 14.42 | 6,000 |
11 Jan 2024 | 14.40 | 14.57 | 14.21 | 14.30 | 14.22 | 5,100 |
10 Jan 2024 | 14.71 | 14.71 | 14.55 | 14.68 | 14.60 | 2,600 |
09 Jan 2024 | 14.99 | 15.00 | 14.78 | 14.79 | 14.70 | 3,600 |
08 Jan 2024 | 15.75 | 15.75 | 15.20 | 15.28 | 15.19 | 7,700 |
05 Jan 2024 | 14.13 | 15.69 | 14.13 | 15.54 | 15.45 | 67,800 |
04 Jan 2024 | 14.30 | 14.82 | 14.06 | 14.06 | 13.98 | 6,500 |
03 Jan 2024 | 14.78 | 14.82 | 14.44 | 14.44 | 14.36 | 3,400 |
02 Jan 2024 | 15.24 | 15.24 | 14.68 | 14.68 | 14.60 | 3,400 |
29 Dec 2023 | 15.41 | 15.41 | 15.11 | 15.19 | 15.10 | 3,700 |
28 Dec 2023 | 15.47 | 16.12 | 15.47 | 15.64 | 15.55 | 3,800 |
27 Dec 2023 | 16.81 | 16.81 | 15.54 | 15.67 | 15.58 | 12,600 |
26 Dec 2023 | 16.69 | 17.52 | 16.69 | 16.81 | 16.71 | 6,500 |
22 Dec 2023 | 15.90 | 16.78 | 15.72 | 16.46 | 16.36 | 9,600 |
21 Dec 2023 | 15.10 | 16.01 | 15.10 | 16.01 | 15.92 | 17,100 |
20 Dec 2023 | 15.06 | 15.20 | 14.73 | 14.98 | 14.89 | 7,000 |
19 Dec 2023 | 14.47 | 14.90 | 14.47 | 14.55 | 14.47 | 10,800 |
18 Dec 2023 | 14.14 | 14.70 | 14.14 | 14.55 | 14.47 | 14,100 |
15 Dec 2023 | 13.50 | 14.18 | 13.48 | 13.78 | 13.70 | 23,700 |
14 Dec 2023 | 13.33 | 13.99 | 13.33 | 13.54 | 13.46 | 15,800 |
13 Dec 2023 | 13.77 | 13.90 | 12.88 | 13.29 | 13.21 | 51,700 |
12 Dec 2023 | 14.21 | 14.26 | 13.82 | 13.96 | 13.88 | 8,700 |
11 Dec 2023 | 14.50 | 14.96 | 14.16 | 14.29 | 14.21 | 10,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |