Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.05 | 14.50 | 13.74 | 14.10 | 14.10 | 17,952 |
02 May 2024 | 13.96 | 14.10 | 13.67 | 13.82 | 13.82 | 18,100 |
01 May 2024 | 13.95 | 14.10 | 13.86 | 13.99 | 13.99 | 25,100 |
30 Apr 2024 | 13.96 | 14.18 | 13.75 | 13.98 | 13.98 | 15,400 |
29 Apr 2024 | 13.15 | 14.10 | 13.15 | 14.10 | 14.10 | 22,600 |
26 Apr 2024 | 13.50 | 13.53 | 13.12 | 13.12 | 13.12 | 11,500 |
25 Apr 2024 | 13.42 | 13.47 | 13.26 | 13.47 | 13.47 | 9,400 |
24 Apr 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 5,400 |
23 Apr 2024 | 13.33 | 13.41 | 13.11 | 13.40 | 13.40 | 5,300 |
22 Apr 2024 | 13.05 | 13.50 | 13.02 | 13.02 | 13.02 | 15,000 |
19 Apr 2024 | 13.05 | 13.37 | 13.05 | 13.11 | 13.11 | 9,900 |
18 Apr 2024 | 13.49 | 13.49 | 13.02 | 13.29 | 13.29 | 23,300 |
17 Apr 2024 | 13.60 | 13.79 | 13.32 | 13.32 | 13.32 | 14,900 |
16 Apr 2024 | 13.41 | 13.81 | 13.30 | 13.45 | 13.45 | 20,900 |
15 Apr 2024 | 13.70 | 14.06 | 13.42 | 13.42 | 13.42 | 18,800 |
12 Apr 2024 | 14.03 | 14.03 | 13.75 | 13.75 | 13.75 | 13,600 |
11 Apr 2024 | 14.02 | 14.17 | 13.81 | 13.99 | 13.99 | 6,500 |
10 Apr 2024 | 13.69 | 14.18 | 13.69 | 14.08 | 14.08 | 22,300 |
09 Apr 2024 | 13.92 | 14.17 | 13.85 | 13.85 | 13.85 | 18,100 |
08 Apr 2024 | 14.09 | 14.26 | 13.92 | 13.92 | 13.92 | 16,300 |
05 Apr 2024 | 14.42 | 14.61 | 14.01 | 14.18 | 14.18 | 8,000 |
04 Apr 2024 | 14.50 | 14.87 | 13.93 | 14.30 | 14.30 | 21,300 |
03 Apr 2024 | 14.25 | 14.55 | 14.07 | 14.34 | 14.34 | 22,000 |
02 Apr 2024 | 14.75 | 14.89 | 14.34 | 14.34 | 14.34 | 19,800 |
01 Apr 2024 | 14.75 | 15.03 | 14.75 | 14.75 | 14.75 | 9,400 |
28 Mar 2024 | 15.03 | 15.25 | 14.76 | 14.76 | 14.76 | 12,400 |
27 Mar 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 3,300 |
26 Mar 2024 | 14.92 | 15.15 | 14.80 | 15.01 | 15.01 | 19,500 |
25 Mar 2024 | 14.89 | 15.05 | 14.82 | 14.99 | 14.99 | 10,800 |
22 Mar 2024 | 15.21 | 15.44 | 14.76 | 14.79 | 14.79 | 8,300 |
21 Mar 2024 | 14.97 | 15.49 | 14.97 | 15.21 | 15.21 | 10,600 |
20 Mar 2024 | 14.75 | 15.00 | 14.75 | 14.91 | 14.91 | 8,600 |
19 Mar 2024 | 14.75 | 14.99 | 14.75 | 14.75 | 14.75 | 7,200 |
18 Mar 2024 | 14.65 | 14.84 | 14.60 | 14.80 | 14.80 | 9,900 |
15 Mar 2024 | 14.75 | 15.00 | 14.61 | 14.61 | 14.61 | 55,600 |
14 Mar 2024 | 14.82 | 14.90 | 14.74 | 14.84 | 14.84 | 8,100 |
13 Mar 2024 | 15.06 | 15.27 | 14.85 | 14.92 | 14.92 | 10,900 |
12 Mar 2024 | 15.01 | 15.30 | 14.96 | 15.18 | 15.18 | 17,200 |
11 Mar 2024 | 15.35 | 15.39 | 14.96 | 15.34 | 15.34 | 11,100 |
08 Mar 2024 | 15.50 | 15.52 | 15.31 | 15.48 | 15.48 | 7,500 |
07 Mar 2024 | 15.47 | 15.58 | 15.31 | 15.46 | 15.46 | 16,000 |
06 Mar 2024 | 15.34 | 15.49 | 15.33 | 15.46 | 15.46 | 11,100 |
05 Mar 2024 | 15.42 | 15.61 | 15.33 | 15.34 | 15.34 | 7,200 |
04 Mar 2024 | 15.66 | 15.68 | 15.39 | 15.50 | 15.50 | 19,100 |
01 Mar 2024 | 15.59 | 15.82 | 15.49 | 15.67 | 15.67 | 19,400 |
29 Feb 2024 | 15.55 | 15.92 | 15.39 | 15.50 | 15.50 | 21,500 |
28 Feb 2024 | 15.87 | 15.92 | 15.47 | 15.50 | 15.50 | 13,300 |
27 Feb 2024 | 15.63 | 15.96 | 15.47 | 15.87 | 15.87 | 12,700 |
26 Feb 2024 | 15.81 | 15.85 | 15.50 | 15.65 | 15.65 | 4,100 |
23 Feb 2024 | 15.62 | 15.83 | 15.42 | 15.80 | 15.80 | 7,200 |
22 Feb 2024 | 15.41 | 15.84 | 15.15 | 15.30 | 15.30 | 76,100 |
21 Feb 2024 | 15.41 | 15.45 | 15.36 | 15.36 | 15.36 | 17,600 |
20 Feb 2024 | 15.20 | 15.49 | 15.20 | 15.36 | 15.36 | 52,200 |
16 Feb 2024 | 15.31 | 15.31 | 15.11 | 15.28 | 15.28 | 7,800 |
15 Feb 2024 | 15.33 | 15.60 | 15.18 | 15.47 | 15.47 | 8,700 |
15 Feb 2024 | 0.18 Dividend | |||||
14 Feb 2024 | 15.33 | 15.66 | 15.25 | 15.57 | 15.39 | 9,900 |
13 Feb 2024 | 15.48 | 15.77 | 15.19 | 15.23 | 15.05 | 12,700 |
12 Feb 2024 | 15.07 | 15.84 | 15.07 | 15.67 | 15.49 | 22,800 |
09 Feb 2024 | 15.34 | 15.63 | 15.18 | 15.18 | 15.00 | 14,000 |
08 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.40 | 15.22 | 15,200 |
07 Feb 2024 | 15.50 | 15.65 | 15.32 | 15.32 | 15.14 | 7,800 |
06 Feb 2024 | 15.50 | 15.65 | 15.50 | 15.50 | 15.32 | 23,100 |
05 Feb 2024 | 15.51 | 15.89 | 15.50 | 15.50 | 15.32 | 6,200 |
02 Feb 2024 | 15.68 | 15.75 | 15.58 | 15.75 | 15.57 | 15,800 |
01 Feb 2024 | 15.60 | 16.00 | 15.56 | 15.89 | 15.71 | 13,200 |
31 Jan 2024 | 15.99 | 15.99 | 15.41 | 15.50 | 15.32 | 13,700 |
30 Jan 2024 | 16.15 | 16.15 | 15.61 | 16.01 | 15.82 | 13,800 |
29 Jan 2024 | 16.15 | 16.49 | 15.97 | 16.15 | 15.96 | 22,900 |
26 Jan 2024 | 15.94 | 16.47 | 15.94 | 16.19 | 16.00 | 8,200 |
25 Jan 2024 | 15.28 | 16.50 | 15.28 | 16.44 | 16.25 | 25,500 |
24 Jan 2024 | 15.40 | 15.87 | 15.21 | 15.30 | 15.12 | 12,700 |
23 Jan 2024 | 15.98 | 15.98 | 15.70 | 15.73 | 15.55 | 16,300 |
22 Jan 2024 | 15.68 | 16.14 | 15.55 | 15.98 | 15.80 | 16,200 |
19 Jan 2024 | 15.39 | 15.79 | 15.17 | 15.77 | 15.59 | 14,100 |
18 Jan 2024 | 15.55 | 16.15 | 15.26 | 15.31 | 15.13 | 9,300 |
17 Jan 2024 | 15.67 | 15.97 | 15.49 | 15.61 | 15.43 | 10,100 |
16 Jan 2024 | 15.95 | 16.09 | 15.29 | 15.71 | 15.53 | 39,400 |
12 Jan 2024 | 15.11 | 16.00 | 15.06 | 15.98 | 15.80 | 53,100 |
11 Jan 2024 | 14.86 | 15.24 | 14.63 | 15.15 | 14.97 | 29,600 |
10 Jan 2024 | 15.00 | 15.44 | 14.75 | 14.86 | 14.69 | 43,600 |
09 Jan 2024 | 15.15 | 15.28 | 14.78 | 15.13 | 14.96 | 29,300 |
08 Jan 2024 | 15.55 | 15.60 | 15.11 | 15.26 | 15.08 | 12,600 |
05 Jan 2024 | 15.39 | 15.72 | 15.18 | 15.34 | 15.16 | 15,200 |
04 Jan 2024 | 15.60 | 16.00 | 15.23 | 15.40 | 15.22 | 18,700 |
03 Jan 2024 | 16.50 | 16.53 | 15.60 | 15.60 | 15.42 | 18,300 |
02 Jan 2024 | 16.48 | 16.59 | 16.00 | 16.48 | 16.29 | 20,200 |
29 Dec 2023 | 16.42 | 16.80 | 16.42 | 16.60 | 16.41 | 6,600 |
28 Dec 2023 | 16.57 | 16.79 | 16.51 | 16.51 | 16.32 | 1,900 |
27 Dec 2023 | 16.27 | 16.85 | 16.27 | 16.85 | 16.66 | 10,100 |
26 Dec 2023 | 16.55 | 16.55 | 16.21 | 16.35 | 16.16 | 8,400 |
22 Dec 2023 | 16.29 | 16.74 | 16.05 | 16.57 | 16.38 | 13,600 |
21 Dec 2023 | 16.14 | 16.43 | 16.06 | 16.18 | 15.99 | 18,000 |
20 Dec 2023 | 15.52 | 16.38 | 15.52 | 16.08 | 15.89 | 19,200 |
19 Dec 2023 | 15.60 | 16.09 | 15.41 | 15.61 | 15.43 | 17,600 |
18 Dec 2023 | 15.38 | 15.74 | 15.07 | 15.63 | 15.45 | 40,500 |
15 Dec 2023 | 16.49 | 16.60 | 15.39 | 15.40 | 15.22 | 54,500 |
14 Dec 2023 | 16.64 | 16.92 | 16.40 | 16.58 | 16.39 | 13,700 |
13 Dec 2023 | 16.56 | 16.65 | 16.00 | 16.29 | 16.10 | 41,700 |
12 Dec 2023 | 17.50 | 17.56 | 16.59 | 16.60 | 16.41 | 16,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |