Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.11 | 13.44 | 13.03 | 13.11 | 13.11 | 36,523 |
02 May 2024 | 13.35 | 13.46 | 13.23 | 13.27 | 13.27 | 21,600 |
01 May 2024 | 13.36 | 13.47 | 13.03 | 13.23 | 13.23 | 36,200 |
30 Apr 2024 | 14.08 | 14.08 | 13.20 | 13.28 | 13.28 | 38,200 |
29 Apr 2024 | 14.20 | 14.30 | 13.75 | 13.97 | 13.97 | 75,600 |
29 Apr 2024 | 0.136 Dividend | |||||
26 Apr 2024 | 14.40 | 14.68 | 13.95 | 14.40 | 14.26 | 52,500 |
25 Apr 2024 | 14.41 | 14.61 | 14.40 | 14.44 | 14.30 | 20,100 |
24 Apr 2024 | 14.72 | 14.72 | 14.42 | 14.48 | 14.34 | 18,000 |
23 Apr 2024 | 14.59 | 14.89 | 14.10 | 14.53 | 14.39 | 37,300 |
22 Apr 2024 | 14.55 | 14.98 | 14.45 | 14.62 | 14.48 | 45,300 |
19 Apr 2024 | 13.14 | 14.60 | 13.14 | 14.41 | 14.27 | 94,300 |
18 Apr 2024 | 12.95 | 13.36 | 12.95 | 13.14 | 13.02 | 17,300 |
17 Apr 2024 | 12.90 | 13.27 | 12.90 | 13.16 | 13.04 | 37,600 |
16 Apr 2024 | 12.80 | 13.22 | 12.80 | 12.92 | 12.80 | 37,400 |
15 Apr 2024 | 13.05 | 13.24 | 12.69 | 12.73 | 12.61 | 40,100 |
12 Apr 2024 | 13.25 | 13.57 | 13.05 | 13.10 | 12.98 | 46,900 |
11 Apr 2024 | 13.31 | 13.52 | 13.26 | 13.30 | 13.17 | 13,300 |
10 Apr 2024 | 13.21 | 13.63 | 13.21 | 13.25 | 13.12 | 18,700 |
09 Apr 2024 | 13.24 | 13.45 | 13.15 | 13.40 | 13.27 | 25,500 |
08 Apr 2024 | 13.56 | 13.76 | 13.15 | 13.19 | 13.07 | 38,900 |
05 Apr 2024 | 13.84 | 13.98 | 13.48 | 13.69 | 13.56 | 33,700 |
04 Apr 2024 | 13.31 | 13.99 | 13.31 | 13.74 | 13.61 | 33,100 |
03 Apr 2024 | 13.16 | 13.44 | 13.16 | 13.37 | 13.24 | 27,900 |
02 Apr 2024 | 13.29 | 13.50 | 13.05 | 13.23 | 13.11 | 49,500 |
01 Apr 2024 | 13.00 | 13.62 | 12.83 | 13.53 | 13.40 | 64,600 |
28 Mar 2024 | 13.12 | 13.55 | 13.02 | 13.04 | 12.92 | 51,000 |
27 Mar 2024 | 13.16 | 13.30 | 12.74 | 13.10 | 12.98 | 30,900 |
27 Mar 2024 | 0.019 Dividend | |||||
26 Mar 2024 | 14.00 | 14.00 | 13.35 | 13.41 | 13.26 | 28,300 |
25 Mar 2024 | 13.35 | 14.28 | 13.26 | 14.00 | 13.85 | 55,200 |
22 Mar 2024 | 12.52 | 13.16 | 12.50 | 13.11 | 12.97 | 79,500 |
21 Mar 2024 | 13.03 | 13.31 | 12.50 | 12.62 | 12.48 | 140,000 |
20 Mar 2024 | 14.79 | 14.79 | 12.90 | 13.03 | 12.89 | 191,800 |
19 Mar 2024 | 15.52 | 15.52 | 14.90 | 14.90 | 14.74 | 133,200 |
18 Mar 2024 | 17.10 | 17.20 | 14.35 | 15.51 | 15.34 | 191,700 |
15 Mar 2024 | 17.13 | 17.30 | 16.95 | 17.11 | 16.92 | 16,800 |
14 Mar 2024 | 17.16 | 17.28 | 17.00 | 17.28 | 17.09 | 17,200 |
13 Mar 2024 | 17.13 | 17.19 | 17.01 | 17.07 | 16.88 | 18,200 |
12 Mar 2024 | 16.66 | 17.09 | 16.66 | 16.99 | 16.81 | 15,200 |
11 Mar 2024 | 16.59 | 16.96 | 16.59 | 16.66 | 16.48 | 32,100 |
08 Mar 2024 | 16.68 | 16.99 | 16.59 | 16.60 | 16.42 | 35,400 |
07 Mar 2024 | 17.00 | 17.12 | 16.77 | 16.77 | 16.59 | 21,900 |
06 Mar 2024 | 17.04 | 17.15 | 17.02 | 17.02 | 16.84 | 9,600 |
05 Mar 2024 | 16.88 | 17.10 | 16.88 | 17.03 | 16.85 | 13,200 |
04 Mar 2024 | 17.09 | 17.35 | 16.91 | 16.91 | 16.73 | 32,800 |
01 Mar 2024 | 17.01 | 17.28 | 17.00 | 17.07 | 16.88 | 24,500 |
29 Feb 2024 | 17.32 | 17.45 | 16.98 | 17.09 | 16.90 | 18,800 |
28 Feb 2024 | 17.55 | 17.58 | 17.37 | 17.44 | 17.25 | 9,800 |
28 Feb 2024 | 0.114 Dividend | |||||
27 Feb 2024 | 17.63 | 17.71 | 17.36 | 17.58 | 17.28 | 22,000 |
26 Feb 2024 | 17.55 | 17.72 | 17.52 | 17.62 | 17.32 | 24,800 |
23 Feb 2024 | 17.33 | 17.55 | 17.33 | 17.52 | 17.22 | 11,400 |
22 Feb 2024 | 17.13 | 17.48 | 17.13 | 17.35 | 17.05 | 23,200 |
21 Feb 2024 | 17.48 | 17.48 | 17.16 | 17.25 | 16.95 | 19,200 |
20 Feb 2024 | 17.57 | 17.57 | 17.16 | 17.22 | 16.92 | 18,200 |
16 Feb 2024 | 17.48 | 17.60 | 17.38 | 17.47 | 17.17 | 21,400 |
15 Feb 2024 | 17.43 | 17.60 | 17.35 | 17.46 | 17.16 | 19,300 |
14 Feb 2024 | 17.25 | 17.40 | 17.13 | 17.26 | 16.96 | 23,200 |
13 Feb 2024 | 17.05 | 17.17 | 16.87 | 17.04 | 16.75 | 20,600 |
12 Feb 2024 | 17.30 | 17.36 | 16.86 | 16.87 | 16.58 | 22,200 |
09 Feb 2024 | 17.38 | 17.52 | 16.87 | 16.99 | 16.70 | 31,300 |
08 Feb 2024 | 16.85 | 17.25 | 16.80 | 17.15 | 16.85 | 20,900 |
07 Feb 2024 | 17.40 | 17.40 | 16.79 | 16.84 | 16.55 | 41,400 |
06 Feb 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.10 | 25,600 |
05 Feb 2024 | 17.97 | 17.98 | 17.53 | 17.76 | 17.45 | 25,000 |
02 Feb 2024 | 17.75 | 17.90 | 17.69 | 17.69 | 17.38 | 19,600 |
01 Feb 2024 | 17.90 | 18.08 | 17.81 | 17.87 | 17.56 | 18,200 |
31 Jan 2024 | 18.04 | 18.10 | 17.80 | 17.93 | 17.62 | 24,500 |
30 Jan 2024 | 18.08 | 18.22 | 17.89 | 17.92 | 17.61 | 25,100 |
30 Jan 2024 | 0.115 Dividend | |||||
29 Jan 2024 | 18.30 | 18.49 | 18.22 | 18.32 | 17.89 | 54,800 |
26 Jan 2024 | 18.00 | 18.35 | 18.00 | 18.23 | 17.80 | 21,300 |
25 Jan 2024 | 18.14 | 18.25 | 18.00 | 18.09 | 17.67 | 17,600 |
24 Jan 2024 | 18.14 | 18.35 | 18.06 | 18.14 | 17.71 | 34,100 |
23 Jan 2024 | 17.56 | 18.17 | 17.56 | 17.89 | 17.47 | 13,700 |
22 Jan 2024 | 16.95 | 17.81 | 16.76 | 17.66 | 17.25 | 40,100 |
19 Jan 2024 | 16.94 | 16.96 | 16.50 | 16.77 | 16.38 | 38,500 |
18 Jan 2024 | 17.11 | 17.19 | 16.90 | 16.95 | 16.55 | 45,000 |
17 Jan 2024 | 17.38 | 17.41 | 17.10 | 17.25 | 16.85 | 25,200 |
16 Jan 2024 | 17.40 | 17.56 | 17.39 | 17.39 | 16.98 | 32,300 |
12 Jan 2024 | 17.69 | 17.75 | 17.39 | 17.40 | 16.99 | 46,700 |
11 Jan 2024 | 17.68 | 17.86 | 17.50 | 17.50 | 17.09 | 29,700 |
10 Jan 2024 | 17.40 | 17.62 | 17.39 | 17.44 | 17.03 | 30,500 |
09 Jan 2024 | 17.56 | 17.78 | 17.39 | 17.50 | 17.09 | 33,800 |
08 Jan 2024 | 17.50 | 17.72 | 17.34 | 17.42 | 17.01 | 44,900 |
05 Jan 2024 | 18.00 | 18.00 | 17.50 | 17.58 | 17.17 | 27,200 |
04 Jan 2024 | 17.85 | 17.97 | 17.62 | 17.71 | 17.30 | 26,400 |
03 Jan 2024 | 17.71 | 17.93 | 17.50 | 17.85 | 17.43 | 25,200 |
02 Jan 2024 | 17.76 | 17.88 | 17.49 | 17.56 | 17.15 | 30,800 |
29 Dec 2023 | 17.67 | 17.97 | 17.49 | 17.56 | 17.15 | 55,200 |
28 Dec 2023 | 18.00 | 18.14 | 17.65 | 17.79 | 17.37 | 42,700 |
28 Dec 2023 | 0.143 Dividend | |||||
27 Dec 2023 | 18.60 | 18.60 | 18.14 | 18.19 | 17.62 | 43,400 |
26 Dec 2023 | 18.25 | 18.59 | 18.15 | 18.27 | 17.70 | 22,200 |
22 Dec 2023 | 18.37 | 18.66 | 18.25 | 18.33 | 17.76 | 35,300 |
21 Dec 2023 | 18.30 | 18.72 | 18.23 | 18.37 | 17.80 | 18,600 |
20 Dec 2023 | 18.57 | 18.91 | 18.25 | 18.40 | 17.83 | 27,200 |
19 Dec 2023 | 18.51 | 18.99 | 18.51 | 18.56 | 17.98 | 24,300 |
18 Dec 2023 | 18.10 | 18.81 | 18.10 | 18.46 | 17.89 | 54,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |