Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.86 | 16.95 | 16.74 | 16.77 | 16.77 | 218,300 |
06 May 2024 | 17.19 | 17.25 | 16.86 | 16.88 | 16.88 | 148,000 |
03 May 2024 | 17.20 | 17.25 | 17.00 | 17.19 | 17.19 | 144,400 |
02 May 2024 | 16.90 | 17.09 | 16.83 | 17.08 | 17.08 | 200,900 |
01 May 2024 | 16.91 | 17.07 | 16.79 | 16.80 | 16.80 | 176,400 |
30 Apr 2024 | 17.00 | 17.28 | 16.89 | 16.97 | 16.97 | 253,700 |
29 Apr 2024 | 17.32 | 17.33 | 17.01 | 17.03 | 17.03 | 175,400 |
26 Apr 2024 | 16.95 | 17.21 | 16.88 | 17.17 | 17.17 | 172,000 |
25 Apr 2024 | 16.96 | 17.07 | 16.68 | 16.89 | 16.89 | 255,500 |
24 Apr 2024 | 17.15 | 17.22 | 17.04 | 17.07 | 17.07 | 175,400 |
23 Apr 2024 | 17.00 | 17.30 | 16.97 | 17.12 | 17.12 | 206,800 |
22 Apr 2024 | 16.89 | 17.16 | 16.84 | 16.99 | 16.99 | 205,100 |
19 Apr 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 16.91 | 232,400 |
18 Apr 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 16.79 | 266,200 |
17 Apr 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 16.49 | 220,900 |
16 Apr 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 16.59 | 280,400 |
15 Apr 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 16.50 | 331,900 |
12 Apr 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 16.75 | 229,100 |
11 Apr 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 17.09 | 220,500 |
10 Apr 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 16.95 | 378,100 |
09 Apr 2024 | 17.72 | 17.76 | 17.34 | 17.54 | 17.54 | 274,700 |
08 Apr 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 17.75 | 231,300 |
05 Apr 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 17.73 | 299,300 |
04 Apr 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 17.58 | 332,400 |
03 Apr 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 17.16 | 201,400 |
02 Apr 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 17.12 | 250,900 |
01 Apr 2024 | 17.30 | 17.38 | 17.02 | 17.28 | 17.28 | 408,400 |
28 Mar 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 17.36 | 386,400 |
27 Mar 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 17.63 | 358,800 |
26 Mar 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 17.58 | 297,900 |
25 Mar 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 17.54 | 248,200 |
22 Mar 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 17.68 | 266,700 |
21 Mar 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 17.95 | 350,200 |
20 Mar 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 17.85 | 383,500 |
20 Mar 2024 | 0.12 Dividend | |||||
19 Mar 2024 | 17.68 | 18.04 | 17.68 | 18.04 | 17.92 | 577,500 |
18 Mar 2024 | 17.42 | 17.87 | 17.40 | 17.78 | 17.66 | 453,100 |
15 Mar 2024 | 17.27 | 17.72 | 17.21 | 17.54 | 17.42 | 785,600 |
14 Mar 2024 | 17.36 | 17.43 | 16.79 | 17.36 | 17.24 | 703,000 |
13 Mar 2024 | 17.60 | 17.66 | 17.25 | 17.57 | 17.45 | 630,900 |
12 Mar 2024 | 17.52 | 17.76 | 17.17 | 17.58 | 17.46 | 936,100 |
11 Mar 2024 | 17.30 | 17.77 | 17.10 | 17.52 | 17.40 | 1,252,400 |
08 Mar 2024 | 15.06 | 17.46 | 14.94 | 17.39 | 17.27 | 4,404,300 |
07 Mar 2024 | 13.23 | 13.49 | 13.16 | 13.44 | 13.35 | 500,100 |
06 Mar 2024 | 13.24 | 13.33 | 13.13 | 13.17 | 13.08 | 454,100 |
05 Mar 2024 | 13.28 | 13.55 | 13.24 | 13.26 | 13.17 | 303,200 |
04 Mar 2024 | 13.55 | 13.63 | 13.16 | 13.23 | 13.14 | 366,100 |
01 Mar 2024 | 13.75 | 13.86 | 13.52 | 13.56 | 13.47 | 297,800 |
29 Feb 2024 | 13.58 | 13.75 | 13.56 | 13.73 | 13.64 | 305,900 |
28 Feb 2024 | 13.44 | 13.66 | 13.37 | 13.48 | 13.39 | 200,900 |
27 Feb 2024 | 13.46 | 13.59 | 13.35 | 13.52 | 13.43 | 244,900 |
26 Feb 2024 | 13.56 | 13.64 | 13.39 | 13.39 | 13.30 | 224,600 |
23 Feb 2024 | 13.68 | 13.70 | 13.52 | 13.62 | 13.53 | 178,200 |
22 Feb 2024 | 13.74 | 13.79 | 13.52 | 13.66 | 13.57 | 329,300 |
21 Feb 2024 | 13.55 | 13.78 | 13.55 | 13.78 | 13.69 | 243,700 |
20 Feb 2024 | 13.46 | 13.64 | 13.32 | 13.56 | 13.47 | 272,600 |
16 Feb 2024 | 13.64 | 13.69 | 13.49 | 13.52 | 13.43 | 215,300 |
15 Feb 2024 | 13.60 | 13.72 | 13.48 | 13.67 | 13.58 | 391,300 |
14 Feb 2024 | 13.44 | 13.52 | 13.32 | 13.50 | 13.41 | 216,900 |
13 Feb 2024 | 13.70 | 13.70 | 13.28 | 13.32 | 13.23 | 356,700 |
12 Feb 2024 | 13.80 | 14.07 | 13.80 | 13.85 | 13.76 | 325,200 |
09 Feb 2024 | 13.73 | 13.92 | 13.69 | 13.76 | 13.67 | 284,200 |
08 Feb 2024 | 13.14 | 13.67 | 13.14 | 13.67 | 13.58 | 336,000 |
07 Feb 2024 | 13.08 | 13.14 | 12.99 | 13.11 | 13.02 | 238,600 |
06 Feb 2024 | 12.99 | 13.17 | 12.98 | 13.11 | 13.02 | 187,600 |
05 Feb 2024 | 13.11 | 13.12 | 12.90 | 12.98 | 12.89 | 285,600 |
02 Feb 2024 | 13.30 | 13.31 | 13.14 | 13.14 | 13.05 | 245,600 |
01 Feb 2024 | 13.11 | 13.38 | 13.11 | 13.38 | 13.29 | 242,000 |
31 Jan 2024 | 13.37 | 13.51 | 13.06 | 13.06 | 12.97 | 302,900 |
30 Jan 2024 | 13.39 | 13.41 | 13.13 | 13.38 | 13.29 | 243,700 |
29 Jan 2024 | 13.40 | 13.47 | 13.29 | 13.43 | 13.34 | 243,800 |
26 Jan 2024 | 13.30 | 13.37 | 13.15 | 13.30 | 13.21 | 238,100 |
25 Jan 2024 | 13.11 | 13.21 | 13.01 | 13.20 | 13.11 | 328,100 |
24 Jan 2024 | 13.52 | 13.52 | 13.05 | 13.06 | 12.97 | 354,800 |
23 Jan 2024 | 13.39 | 13.63 | 13.34 | 13.46 | 13.37 | 348,200 |
22 Jan 2024 | 13.17 | 13.31 | 13.11 | 13.30 | 13.21 | 321,700 |
19 Jan 2024 | 13.06 | 13.15 | 13.00 | 13.13 | 13.04 | 283,800 |
18 Jan 2024 | 13.17 | 13.20 | 13.00 | 13.05 | 12.96 | 271,300 |
17 Jan 2024 | 13.18 | 13.25 | 13.04 | 13.09 | 13.00 | 276,300 |
16 Jan 2024 | 13.47 | 13.47 | 13.26 | 13.31 | 13.22 | 256,700 |
12 Jan 2024 | 13.75 | 13.85 | 13.44 | 13.50 | 13.41 | 238,700 |
11 Jan 2024 | 13.35 | 13.65 | 13.29 | 13.64 | 13.55 | 489,500 |
10 Jan 2024 | 13.33 | 13.43 | 13.26 | 13.35 | 13.26 | 236,300 |
09 Jan 2024 | 13.35 | 13.37 | 13.16 | 13.36 | 13.27 | 264,700 |
08 Jan 2024 | 13.38 | 13.41 | 13.24 | 13.32 | 13.23 | 249,400 |
05 Jan 2024 | 13.19 | 13.47 | 13.19 | 13.40 | 13.31 | 418,500 |
04 Jan 2024 | 13.30 | 13.38 | 13.06 | 13.17 | 13.08 | 346,800 |
03 Jan 2024 | 13.48 | 13.48 | 13.20 | 13.22 | 13.13 | 328,900 |
02 Jan 2024 | 13.52 | 13.63 | 13.27 | 13.45 | 13.36 | 393,300 |
29 Dec 2023 | 13.72 | 13.76 | 13.51 | 13.56 | 13.47 | 358,200 |
28 Dec 2023 | 13.82 | 13.86 | 13.74 | 13.75 | 13.66 | 235,600 |
27 Dec 2023 | 13.70 | 13.92 | 13.70 | 13.82 | 13.73 | 293,700 |
26 Dec 2023 | 13.50 | 13.71 | 13.48 | 13.70 | 13.61 | 393,700 |
22 Dec 2023 | 13.45 | 13.67 | 13.42 | 13.61 | 13.52 | 458,300 |
21 Dec 2023 | 13.44 | 13.58 | 13.32 | 13.39 | 13.30 | 320,400 |
20 Dec 2023 | 13.40 | 13.96 | 13.34 | 13.43 | 13.34 | 605,000 |
20 Dec 2023 | 0.12 Dividend | |||||
19 Dec 2023 | 13.11 | 13.52 | 13.10 | 13.52 | 13.31 | 506,800 |
18 Dec 2023 | 13.06 | 13.18 | 12.96 | 13.07 | 12.87 | 430,000 |
15 Dec 2023 | 13.13 | 13.27 | 12.98 | 13.04 | 12.84 | 642,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |