Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 14.59 | 14.64 | 14.35 | 14.46 | 14.46 | 57,500 |
21 May 2024 | 14.65 | 14.72 | 14.33 | 14.59 | 14.59 | 279,300 |
20 May 2024 | 14.71 | 14.83 | 14.63 | 14.73 | 14.73 | 183,800 |
17 May 2024 | 14.76 | 14.92 | 14.65 | 14.67 | 14.67 | 133,500 |
16 May 2024 | 14.81 | 15.03 | 14.67 | 14.90 | 14.90 | 207,500 |
15 May 2024 | 15.09 | 15.09 | 14.66 | 14.78 | 14.78 | 374,500 |
15 May 2024 | 0.3 Dividend | |||||
14 May 2024 | 15.85 | 15.85 | 15.13 | 15.23 | 14.93 | 240,000 |
13 May 2024 | 15.39 | 15.88 | 15.39 | 15.72 | 15.41 | 325,200 |
10 May 2024 | 14.96 | 15.56 | 14.95 | 15.39 | 15.09 | 350,900 |
09 May 2024 | 14.63 | 14.68 | 14.28 | 14.68 | 14.39 | 241,200 |
08 May 2024 | 14.65 | 14.95 | 14.60 | 14.76 | 14.47 | 176,100 |
07 May 2024 | 14.76 | 14.92 | 14.61 | 14.65 | 14.36 | 139,700 |
06 May 2024 | 15.01 | 15.03 | 14.73 | 14.76 | 14.47 | 92,400 |
03 May 2024 | 14.68 | 15.19 | 14.52 | 14.91 | 14.62 | 307,800 |
02 May 2024 | 14.68 | 14.87 | 14.31 | 14.55 | 14.26 | 354,200 |
30 Apr 2024 | 14.68 | 14.74 | 14.40 | 14.60 | 14.31 | 146,800 |
29 Apr 2024 | 14.78 | 14.96 | 14.73 | 14.78 | 14.49 | 72,200 |
26 Apr 2024 | 14.38 | 15.00 | 14.38 | 15.00 | 14.70 | 189,000 |
25 Apr 2024 | 14.63 | 14.77 | 14.40 | 14.40 | 14.12 | 217,400 |
24 Apr 2024 | 14.65 | 14.77 | 14.57 | 14.71 | 14.42 | 84,800 |
23 Apr 2024 | 14.60 | 14.95 | 14.53 | 14.67 | 14.38 | 109,000 |
22 Apr 2024 | 14.98 | 14.98 | 14.55 | 14.60 | 14.31 | 243,100 |
19 Apr 2024 | 14.41 | 15.00 | 14.35 | 14.98 | 14.68 | 115,300 |
18 Apr 2024 | 14.90 | 15.04 | 14.33 | 14.45 | 14.17 | 360,800 |
17 Apr 2024 | 15.13 | 15.30 | 14.70 | 14.85 | 14.56 | 167,600 |
16 Apr 2024 | 15.60 | 15.60 | 15.01 | 15.01 | 14.71 | 255,500 |
15 Apr 2024 | 15.55 | 15.96 | 15.28 | 15.54 | 15.23 | 364,600 |
12 Apr 2024 | 16.31 | 16.31 | 15.30 | 15.60 | 15.29 | 328,800 |
11 Apr 2024 | 16.40 | 16.54 | 16.05 | 16.11 | 15.79 | 136,800 |
10 Apr 2024 | 16.40 | 16.72 | 16.40 | 16.45 | 16.13 | 123,400 |
09 Apr 2024 | 16.69 | 16.77 | 16.40 | 16.63 | 16.30 | 148,600 |
08 Apr 2024 | 16.40 | 16.68 | 16.27 | 16.58 | 16.25 | 262,700 |
05 Apr 2024 | 16.27 | 16.47 | 16.10 | 16.40 | 16.08 | 122,900 |
04 Apr 2024 | 16.54 | 16.79 | 16.28 | 16.30 | 15.98 | 157,200 |
03 Apr 2024 | 16.40 | 16.91 | 16.18 | 16.54 | 16.21 | 280,900 |
02 Apr 2024 | 16.60 | 16.60 | 16.23 | 16.47 | 16.15 | 167,500 |
01 Apr 2024 | 16.65 | 16.85 | 16.40 | 16.50 | 16.17 | 196,500 |
28 Mar 2024 | 16.18 | 16.69 | 16.06 | 16.65 | 16.32 | 208,800 |
27 Mar 2024 | 15.80 | 16.15 | 15.73 | 16.15 | 15.83 | 141,200 |
26 Mar 2024 | 16.00 | 16.00 | 15.68 | 15.80 | 15.49 | 90,700 |
25 Mar 2024 | 15.78 | 15.94 | 15.58 | 15.80 | 15.49 | 140,100 |
25 Mar 2024 | 0.12 Dividend | |||||
22 Mar 2024 | 16.50 | 16.50 | 15.82 | 15.90 | 15.47 | 188,100 |
21 Mar 2024 | 16.71 | 16.93 | 16.50 | 16.50 | 16.05 | 106,000 |
20 Mar 2024 | 16.74 | 17.00 | 16.66 | 16.70 | 16.25 | 302,400 |
19 Mar 2024 | 16.50 | 16.91 | 16.32 | 16.91 | 16.45 | 165,900 |
18 Mar 2024 | 16.60 | 16.80 | 16.44 | 16.50 | 16.05 | 177,700 |
15 Mar 2024 | 16.37 | 16.70 | 16.20 | 16.60 | 16.15 | 162,200 |
14 Mar 2024 | 16.25 | 16.38 | 16.02 | 16.38 | 15.94 | 208,300 |
13 Mar 2024 | 16.62 | 16.62 | 16.02 | 16.41 | 15.97 | 282,800 |
12 Mar 2024 | 16.86 | 16.91 | 16.39 | 16.51 | 16.06 | 240,100 |
11 Mar 2024 | 16.90 | 17.14 | 16.65 | 16.70 | 16.25 | 209,200 |
08 Mar 2024 | 16.87 | 17.20 | 16.71 | 16.90 | 16.44 | 244,900 |
07 Mar 2024 | 16.67 | 17.17 | 16.55 | 16.88 | 16.42 | 330,200 |
06 Mar 2024 | 16.39 | 16.85 | 16.39 | 16.66 | 16.21 | 243,900 |
05 Mar 2024 | 16.15 | 16.63 | 16.12 | 16.40 | 15.96 | 207,900 |
04 Mar 2024 | 16.29 | 16.30 | 15.87 | 16.03 | 15.60 | 312,600 |
01 Mar 2024 | 15.81 | 16.29 | 15.81 | 16.28 | 15.84 | 340,100 |
29 Feb 2024 | 15.70 | 15.86 | 15.35 | 15.80 | 15.37 | 314,800 |
28 Feb 2024 | 15.22 | 15.66 | 15.04 | 15.51 | 15.09 | 238,500 |
27 Feb 2024 | 15.85 | 15.85 | 15.13 | 15.13 | 14.72 | 489,300 |
26 Feb 2024 | 15.51 | 15.85 | 15.35 | 15.35 | 14.93 | 287,600 |
23 Feb 2024 | 15.56 | 15.59 | 15.32 | 15.51 | 15.09 | 193,400 |
22 Feb 2024 | 15.40 | 15.67 | 15.40 | 15.59 | 15.17 | 70,300 |
21 Feb 2024 | 15.41 | 15.50 | 15.30 | 15.42 | 15.00 | 106,000 |
20 Feb 2024 | 15.55 | 15.84 | 15.35 | 15.48 | 15.06 | 276,300 |
19 Feb 2024 | 15.78 | 15.89 | 15.53 | 15.55 | 15.13 | 206,400 |
16 Feb 2024 | 15.33 | 15.80 | 15.25 | 15.70 | 15.27 | 142,200 |
15 Feb 2024 | 15.52 | 15.52 | 15.18 | 15.33 | 14.91 | 94,400 |
14 Feb 2024 | 15.01 | 15.38 | 15.01 | 15.36 | 14.94 | 107,900 |
09 Feb 2024 | 15.00 | 15.60 | 14.84 | 15.31 | 14.90 | 492,900 |
08 Feb 2024 | 15.85 | 15.85 | 15.00 | 15.00 | 14.59 | 329,900 |
07 Feb 2024 | 15.71 | 15.98 | 15.42 | 15.87 | 15.44 | 381,100 |
06 Feb 2024 | 15.89 | 15.98 | 15.50 | 15.71 | 15.28 | 173,700 |
05 Feb 2024 | 16.19 | 16.26 | 15.58 | 15.88 | 15.45 | 349,400 |
02 Feb 2024 | 16.51 | 16.66 | 15.75 | 16.19 | 15.75 | 545,100 |
01 Feb 2024 | 15.62 | 16.50 | 15.53 | 16.39 | 15.95 | 370,300 |
31 Jan 2024 | 15.52 | 15.93 | 15.28 | 15.90 | 15.47 | 209,700 |
30 Jan 2024 | 15.65 | 15.65 | 15.25 | 15.25 | 14.84 | 122,700 |
29 Jan 2024 | 15.83 | 16.06 | 15.50 | 15.62 | 15.20 | 144,200 |
26 Jan 2024 | 15.80 | 15.91 | 15.60 | 15.83 | 15.40 | 98,100 |
25 Jan 2024 | 16.25 | 16.25 | 15.60 | 15.80 | 15.37 | 316,800 |
24 Jan 2024 | 15.60 | 16.37 | 15.51 | 16.04 | 15.61 | 305,500 |
23 Jan 2024 | 15.36 | 15.57 | 15.16 | 15.50 | 15.08 | 187,100 |
22 Jan 2024 | 15.30 | 15.45 | 15.05 | 15.33 | 14.91 | 232,500 |
19 Jan 2024 | 15.40 | 15.65 | 15.10 | 15.20 | 14.79 | 226,200 |
18 Jan 2024 | 15.91 | 15.99 | 15.10 | 15.20 | 14.79 | 503,900 |
17 Jan 2024 | 16.51 | 16.51 | 15.88 | 15.90 | 15.47 | 396,200 |
16 Jan 2024 | 16.17 | 16.69 | 15.82 | 16.51 | 16.06 | 448,100 |
15 Jan 2024 | 15.53 | 16.20 | 15.51 | 16.01 | 15.58 | 235,900 |
12 Jan 2024 | 15.71 | 15.82 | 15.40 | 15.48 | 15.06 | 107,200 |
11 Jan 2024 | 15.97 | 15.99 | 15.39 | 15.60 | 15.18 | 220,100 |
10 Jan 2024 | 15.76 | 15.97 | 15.49 | 15.97 | 15.54 | 162,700 |
09 Jan 2024 | 15.85 | 16.04 | 15.55 | 15.76 | 15.33 | 297,600 |
08 Jan 2024 | 15.68 | 16.10 | 15.41 | 16.10 | 15.66 | 139,300 |
05 Jan 2024 | 15.43 | 15.89 | 15.12 | 15.68 | 15.26 | 189,100 |
04 Jan 2024 | 14.89 | 15.43 | 14.51 | 15.43 | 15.01 | 1,004,400 |
03 Jan 2024 | 14.86 | 15.53 | 14.74 | 14.88 | 14.48 | 895,800 |
02 Jan 2024 | 15.60 | 16.12 | 14.89 | 14.89 | 14.49 | 797,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |