Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 16.40 | 16.74 | 15.99 | 16.21 | 16.21 | 1,285,992 |
10 May 2024 | 15.65 | 16.33 | 15.55 | 16.32 | 16.32 | 1,630,100 |
09 May 2024 | 13.75 | 15.88 | 13.61 | 15.50 | 15.50 | 2,747,500 |
08 May 2024 | 13.14 | 13.32 | 12.92 | 13.22 | 13.22 | 1,650,500 |
07 May 2024 | 13.57 | 13.59 | 13.12 | 13.28 | 13.28 | 934,800 |
06 May 2024 | 13.22 | 13.65 | 13.18 | 13.61 | 13.61 | 833,500 |
03 May 2024 | 13.33 | 13.63 | 13.12 | 13.16 | 13.16 | 796,200 |
02 May 2024 | 13.05 | 13.06 | 12.73 | 13.03 | 13.03 | 626,600 |
01 May 2024 | 12.52 | 13.21 | 12.51 | 12.83 | 12.83 | 931,000 |
30 Apr 2024 | 13.02 | 13.16 | 12.63 | 12.66 | 12.66 | 1,114,300 |
29 Apr 2024 | 13.85 | 14.10 | 13.36 | 13.46 | 13.46 | 912,600 |
26 Apr 2024 | 13.70 | 14.05 | 13.58 | 13.73 | 13.73 | 745,000 |
25 Apr 2024 | 13.73 | 13.77 | 13.42 | 13.61 | 13.61 | 875,200 |
24 Apr 2024 | 14.79 | 15.03 | 14.06 | 14.06 | 14.06 | 1,234,100 |
23 Apr 2024 | 14.18 | 14.71 | 14.01 | 14.71 | 14.71 | 1,077,000 |
22 Apr 2024 | 13.97 | 14.12 | 13.64 | 14.07 | 14.07 | 1,217,700 |
19 Apr 2024 | 14.01 | 14.21 | 13.79 | 13.83 | 13.83 | 776,900 |
18 Apr 2024 | 14.50 | 14.66 | 13.98 | 14.03 | 14.03 | 1,009,600 |
17 Apr 2024 | 14.67 | 14.68 | 14.22 | 14.50 | 14.50 | 766,700 |
16 Apr 2024 | 14.65 | 14.71 | 14.23 | 14.42 | 14.42 | 1,076,400 |
15 Apr 2024 | 15.87 | 16.07 | 14.65 | 14.76 | 14.76 | 1,540,900 |
12 Apr 2024 | 15.69 | 15.81 | 15.51 | 15.69 | 15.69 | 1,046,700 |
11 Apr 2024 | 15.88 | 16.01 | 15.71 | 15.84 | 15.84 | 850,900 |
10 Apr 2024 | 15.67 | 16.02 | 15.32 | 15.82 | 15.82 | 1,136,400 |
09 Apr 2024 | 16.34 | 16.60 | 16.06 | 16.21 | 16.21 | 1,334,700 |
08 Apr 2024 | 15.81 | 16.37 | 15.81 | 16.27 | 16.27 | 1,245,900 |
05 Apr 2024 | 15.41 | 15.76 | 15.31 | 15.70 | 15.70 | 871,100 |
04 Apr 2024 | 15.83 | 16.15 | 15.42 | 15.46 | 15.46 | 1,718,600 |
03 Apr 2024 | 15.06 | 15.66 | 14.88 | 15.65 | 15.65 | 1,217,300 |
02 Apr 2024 | 15.27 | 15.38 | 15.00 | 15.24 | 15.24 | 1,395,500 |
01 Apr 2024 | 15.32 | 15.55 | 14.78 | 15.51 | 15.51 | 1,840,700 |
28 Mar 2024 | 15.06 | 16.20 | 15.06 | 15.39 | 15.39 | 2,766,800 |
27 Mar 2024 | 15.04 | 15.28 | 14.52 | 14.80 | 14.80 | 1,923,200 |
26 Mar 2024 | 14.28 | 15.03 | 14.25 | 14.85 | 14.85 | 1,866,300 |
25 Mar 2024 | 15.07 | 15.31 | 14.26 | 14.27 | 14.27 | 1,666,000 |
22 Mar 2024 | 15.04 | 15.36 | 14.84 | 15.15 | 15.15 | 1,465,200 |
21 Mar 2024 | 14.52 | 15.51 | 14.52 | 15.47 | 15.47 | 1,804,400 |
20 Mar 2024 | 14.63 | 14.72 | 14.13 | 14.52 | 14.52 | 1,728,000 |
20 Mar 2024 | 0.5 Dividend | |||||
19 Mar 2024 | 14.67 | 15.13 | 14.00 | 14.85 | 14.35 | 3,107,300 |
18 Mar 2024 | 15.23 | 15.53 | 14.86 | 15.11 | 14.60 | 2,254,400 |
15 Mar 2024 | 15.44 | 15.66 | 15.24 | 15.27 | 14.76 | 1,832,300 |
14 Mar 2024 | 16.02 | 16.16 | 15.49 | 15.71 | 15.18 | 1,773,000 |
13 Mar 2024 | 15.21 | 16.43 | 15.20 | 16.02 | 15.48 | 1,949,500 |
12 Mar 2024 | 15.14 | 15.56 | 14.91 | 15.14 | 14.63 | 1,004,400 |
11 Mar 2024 | 14.81 | 15.19 | 14.55 | 15.03 | 14.52 | 1,064,500 |
08 Mar 2024 | 14.70 | 15.36 | 14.42 | 14.90 | 14.40 | 2,212,600 |
07 Mar 2024 | 14.00 | 15.59 | 13.80 | 14.37 | 13.89 | 3,614,600 |
06 Mar 2024 | 13.11 | 13.25 | 12.60 | 12.82 | 12.39 | 1,631,800 |
05 Mar 2024 | 12.69 | 13.14 | 12.51 | 12.93 | 12.49 | 1,245,200 |
04 Mar 2024 | 13.12 | 13.34 | 12.73 | 12.73 | 12.30 | 788,100 |
01 Mar 2024 | 13.36 | 13.36 | 13.02 | 13.10 | 12.66 | 630,100 |
29 Feb 2024 | 13.36 | 13.53 | 13.20 | 13.22 | 12.77 | 508,800 |
28 Feb 2024 | 13.29 | 13.44 | 13.19 | 13.20 | 12.76 | 389,300 |
27 Feb 2024 | 13.50 | 13.77 | 13.44 | 13.47 | 13.02 | 774,700 |
26 Feb 2024 | 13.23 | 13.46 | 13.04 | 13.43 | 12.98 | 453,500 |
23 Feb 2024 | 13.12 | 13.31 | 13.02 | 13.20 | 12.76 | 598,600 |
22 Feb 2024 | 12.81 | 13.06 | 12.79 | 13.04 | 12.60 | 631,400 |
21 Feb 2024 | 12.71 | 12.88 | 12.61 | 12.69 | 12.26 | 508,900 |
20 Feb 2024 | 12.81 | 13.00 | 12.60 | 12.83 | 12.40 | 661,000 |
16 Feb 2024 | 12.89 | 13.14 | 12.64 | 13.06 | 12.62 | 643,500 |
15 Feb 2024 | 12.82 | 12.97 | 12.69 | 12.95 | 12.51 | 607,000 |
14 Feb 2024 | 12.49 | 12.75 | 12.37 | 12.75 | 12.32 | 751,100 |
13 Feb 2024 | 12.31 | 12.51 | 11.99 | 12.22 | 11.81 | 944,300 |
12 Feb 2024 | 12.16 | 12.80 | 12.10 | 12.74 | 12.31 | 697,700 |
09 Feb 2024 | 12.14 | 12.15 | 11.95 | 12.15 | 11.74 | 336,300 |
08 Feb 2024 | 11.62 | 12.20 | 11.57 | 12.00 | 11.60 | 818,100 |
07 Feb 2024 | 11.71 | 11.83 | 11.39 | 11.59 | 11.20 | 702,600 |
06 Feb 2024 | 11.51 | 11.87 | 11.38 | 11.68 | 11.29 | 782,100 |
05 Feb 2024 | 11.61 | 11.79 | 11.43 | 11.43 | 11.05 | 433,500 |
02 Feb 2024 | 11.79 | 11.92 | 11.52 | 11.85 | 11.45 | 654,000 |
01 Feb 2024 | 11.82 | 11.99 | 11.56 | 11.93 | 11.53 | 366,000 |
31 Jan 2024 | 12.16 | 12.22 | 11.69 | 11.69 | 11.30 | 557,400 |
30 Jan 2024 | 12.03 | 12.25 | 11.86 | 12.24 | 11.83 | 838,400 |
29 Jan 2024 | 12.21 | 12.27 | 11.99 | 12.13 | 11.72 | 562,200 |
26 Jan 2024 | 12.35 | 12.57 | 12.08 | 12.14 | 11.73 | 582,300 |
25 Jan 2024 | 11.88 | 12.34 | 11.78 | 12.32 | 11.91 | 954,700 |
24 Jan 2024 | 12.25 | 12.65 | 11.57 | 11.65 | 11.26 | 1,931,800 |
23 Jan 2024 | 11.95 | 12.19 | 11.91 | 12.13 | 11.72 | 855,900 |
22 Jan 2024 | 11.79 | 11.95 | 11.72 | 11.93 | 11.53 | 608,200 |
19 Jan 2024 | 11.42 | 11.69 | 11.23 | 11.69 | 11.30 | 496,200 |
18 Jan 2024 | 11.26 | 11.38 | 11.13 | 11.36 | 10.98 | 734,300 |
17 Jan 2024 | 10.96 | 11.13 | 10.83 | 11.12 | 10.75 | 527,400 |
16 Jan 2024 | 10.67 | 11.09 | 10.62 | 11.07 | 10.70 | 584,900 |
12 Jan 2024 | 10.75 | 10.96 | 10.57 | 10.70 | 10.34 | 728,400 |
11 Jan 2024 | 10.70 | 10.85 | 10.40 | 10.75 | 10.39 | 1,160,100 |
10 Jan 2024 | 11.20 | 11.21 | 10.76 | 10.79 | 10.43 | 1,453,600 |
09 Jan 2024 | 11.29 | 11.47 | 11.20 | 11.20 | 10.82 | 698,300 |
08 Jan 2024 | 11.32 | 11.61 | 11.32 | 11.47 | 11.08 | 638,400 |
05 Jan 2024 | 11.04 | 11.42 | 10.90 | 11.35 | 10.97 | 898,900 |
04 Jan 2024 | 11.30 | 11.40 | 10.84 | 11.05 | 10.68 | 1,913,000 |
03 Jan 2024 | 11.45 | 11.68 | 11.12 | 11.35 | 10.97 | 1,159,500 |
02 Jan 2024 | 11.74 | 11.92 | 11.54 | 11.67 | 11.28 | 827,000 |
29 Dec 2023 | 12.07 | 12.15 | 11.82 | 11.85 | 11.45 | 686,100 |
28 Dec 2023 | 11.88 | 12.07 | 11.88 | 12.06 | 11.65 | 656,800 |
27 Dec 2023 | 11.87 | 12.01 | 11.69 | 11.93 | 11.53 | 702,200 |
26 Dec 2023 | 11.56 | 11.89 | 11.48 | 11.88 | 11.48 | 909,700 |
22 Dec 2023 | 11.34 | 11.56 | 11.27 | 11.52 | 11.13 | 488,900 |
21 Dec 2023 | 11.09 | 11.38 | 11.01 | 11.35 | 10.97 | 718,500 |
20 Dec 2023 | 11.09 | 11.45 | 10.87 | 10.91 | 10.54 | 1,828,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |