Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 12.20 | 12.50 | 12.08 | 12.48 | 12.48 | 1,376,500 |
25 June 2024 | 11.98 | 12.18 | 11.96 | 12.12 | 12.12 | 953,900 |
24 June 2024 | 12.39 | 12.42 | 11.95 | 11.95 | 11.95 | 1,396,750 |
21 June 2024 | 12.48 | 12.54 | 12.37 | 12.50 | 12.50 | 665,700 |
20 June 2024 | 12.70 | 12.78 | 12.47 | 12.50 | 12.50 | 1,017,637 |
19 June 2024 | 13.00 | 13.00 | 12.68 | 12.70 | 12.70 | 981,942 |
18 June 2024 | 12.73 | 13.07 | 12.67 | 12.93 | 12.93 | 1,828,000 |
17 June 2024 | 12.67 | 12.85 | 12.55 | 12.71 | 12.71 | 1,405,801 |
14 June 2024 | 12.65 | 12.87 | 12.45 | 12.72 | 12.72 | 2,027,700 |
13 June 2024 | 12.90 | 12.90 | 12.56 | 12.70 | 12.70 | 1,121,300 |
12 June 2024 | 12.87 | 12.99 | 12.77 | 12.87 | 12.87 | 1,021,677 |
11 June 2024 | 12.90 | 12.98 | 12.62 | 12.87 | 12.87 | 1,243,412 |
07 June 2024 | 12.98 | 13.09 | 12.73 | 12.99 | 12.99 | 1,119,600 |
06 June 2024 | 13.21 | 13.26 | 12.81 | 12.91 | 12.91 | 1,866,100 |
05 June 2024 | 13.40 | 13.46 | 13.21 | 13.22 | 13.22 | 1,007,100 |
04 June 2024 | 13.40 | 13.43 | 13.21 | 13.38 | 13.38 | 946,200 |
03 June 2024 | 13.60 | 13.62 | 13.26 | 13.39 | 13.39 | 1,310,194 |
31 May 2024 | 13.53 | 13.69 | 13.48 | 13.62 | 13.62 | 901,842 |
31 May 2024 | 0.375 Dividend | |||||
30 May 2024 | 13.86 | 13.94 | 13.72 | 13.86 | 13.86 | 1,051,236 |
29 May 2024 | 13.83 | 13.95 | 13.81 | 13.90 | 13.90 | 1,112,500 |
28 May 2024 | 14.12 | 14.13 | 13.80 | 13.85 | 13.85 | 1,141,442 |
27 May 2024 | 14.15 | 14.24 | 13.88 | 14.16 | 14.16 | 1,326,400 |
24 May 2024 | 14.09 | 14.39 | 13.97 | 14.15 | 14.15 | 2,298,600 |
23 May 2024 | 14.42 | 14.42 | 13.95 | 14.00 | 14.00 | 2,404,100 |
22 May 2024 | 14.42 | 14.52 | 14.25 | 14.44 | 14.44 | 1,930,450 |
21 May 2024 | 14.73 | 14.78 | 14.34 | 14.40 | 14.40 | 2,187,000 |
20 May 2024 | 14.58 | 14.93 | 14.54 | 14.70 | 14.70 | 2,839,957 |
17 May 2024 | 14.35 | 14.64 | 14.31 | 14.59 | 14.59 | 2,320,601 |
16 May 2024 | 14.36 | 14.41 | 14.23 | 14.35 | 14.35 | 1,810,777 |
15 May 2024 | 14.55 | 14.58 | 14.32 | 14.35 | 14.35 | 1,971,200 |
14 May 2024 | 14.41 | 14.76 | 14.41 | 14.56 | 14.56 | 2,421,200 |
13 May 2024 | 14.60 | 14.63 | 14.30 | 14.42 | 14.42 | 2,283,357 |
10 May 2024 | 14.84 | 15.05 | 14.50 | 14.60 | 14.60 | 3,217,518 |
09 May 2024 | 14.81 | 15.11 | 14.73 | 14.74 | 14.74 | 3,053,600 |
08 May 2024 | 15.07 | 15.10 | 14.71 | 14.76 | 14.76 | 2,148,300 |
07 May 2024 | 15.28 | 15.28 | 14.90 | 15.10 | 15.10 | 2,265,918 |
06 May 2024 | 14.88 | 15.32 | 14.86 | 15.19 | 15.19 | 3,299,643 |
30 Apr 2024 | 15.04 | 15.06 | 14.62 | 14.73 | 14.73 | 2,826,200 |
29 Apr 2024 | 14.56 | 15.06 | 14.56 | 14.88 | 14.88 | 3,690,824 |
26 Apr 2024 | 15.19 | 15.19 | 14.31 | 14.75 | 14.75 | 5,881,944 |
25 Apr 2024 | 15.00 | 15.41 | 15.00 | 15.35 | 15.35 | 1,648,700 |
24 Apr 2024 | 15.23 | 15.23 | 14.85 | 15.12 | 15.12 | 1,276,500 |
23 Apr 2024 | 14.99 | 15.14 | 14.82 | 15.02 | 15.02 | 1,780,200 |
22 Apr 2024 | 14.37 | 14.94 | 14.30 | 14.76 | 14.76 | 1,656,700 |
19 Apr 2024 | 14.55 | 14.62 | 14.18 | 14.51 | 14.51 | 1,329,910 |
18 Apr 2024 | 14.57 | 14.80 | 14.43 | 14.57 | 14.57 | 1,736,844 |
17 Apr 2024 | 14.20 | 14.67 | 14.12 | 14.62 | 14.62 | 2,155,260 |
16 Apr 2024 | 14.54 | 14.55 | 13.95 | 14.00 | 14.00 | 2,929,087 |
15 Apr 2024 | 15.05 | 15.16 | 14.36 | 14.53 | 14.53 | 2,390,100 |
12 Apr 2024 | 15.47 | 15.50 | 14.92 | 14.99 | 14.99 | 2,076,918 |
11 Apr 2024 | 15.49 | 15.76 | 15.35 | 15.39 | 15.39 | 1,366,700 |
10 Apr 2024 | 15.70 | 15.74 | 15.31 | 15.50 | 15.50 | 1,374,600 |
09 Apr 2024 | 15.61 | 15.81 | 15.35 | 15.68 | 15.68 | 1,580,292 |
08 Apr 2024 | 15.97 | 15.99 | 15.55 | 15.61 | 15.61 | 1,994,340 |
03 Apr 2024 | 15.85 | 15.98 | 15.66 | 15.95 | 15.95 | 2,172,836 |
02 Apr 2024 | 15.77 | 16.00 | 15.67 | 15.85 | 15.85 | 2,033,118 |
01 Apr 2024 | 15.54 | 15.98 | 15.40 | 15.88 | 15.88 | 2,919,200 |
29 Mar 2024 | 15.26 | 15.26 | 15.05 | 15.40 | 15.40 | 603,300 |
28 Mar 2024 | 15.06 | 15.30 | 14.88 | 15.09 | 15.09 | 2,068,200 |
27 Mar 2024 | 15.41 | 15.76 | 15.11 | 15.13 | 15.13 | 2,153,816 |
26 Mar 2024 | 15.20 | 15.46 | 15.17 | 15.35 | 15.35 | 1,216,675 |
25 Mar 2024 | 15.37 | 15.66 | 15.21 | 15.23 | 15.23 | 1,716,120 |
22 Mar 2024 | 15.75 | 15.83 | 15.43 | 15.54 | 15.54 | 1,570,800 |
21 Mar 2024 | 15.88 | 16.01 | 15.63 | 15.75 | 15.75 | 1,425,300 |
20 Mar 2024 | 15.60 | 16.00 | 15.51 | 15.83 | 15.83 | 2,106,542 |
19 Mar 2024 | 15.50 | 15.89 | 15.36 | 15.63 | 15.63 | 2,934,020 |
18 Mar 2024 | 15.51 | 15.60 | 15.27 | 15.54 | 15.54 | 2,142,920 |
15 Mar 2024 | 15.42 | 15.59 | 15.22 | 15.51 | 15.51 | 2,617,900 |
14 Mar 2024 | 15.55 | 15.79 | 15.31 | 15.43 | 15.43 | 1,628,400 |
13 Mar 2024 | 15.48 | 16.09 | 15.48 | 15.66 | 15.66 | 3,576,342 |
12 Mar 2024 | 15.11 | 15.63 | 15.04 | 15.55 | 15.55 | 4,082,242 |
11 Mar 2024 | 14.61 | 15.05 | 14.51 | 14.99 | 14.99 | 2,647,937 |
08 Mar 2024 | 14.55 | 14.69 | 14.36 | 14.50 | 14.50 | 1,907,700 |
07 Mar 2024 | 14.79 | 15.01 | 14.60 | 14.60 | 14.60 | 1,696,000 |
06 Mar 2024 | 14.83 | 14.99 | 14.56 | 14.85 | 14.85 | 1,845,230 |
05 Mar 2024 | 15.00 | 15.10 | 14.80 | 14.86 | 14.86 | 1,578,100 |
04 Mar 2024 | 15.00 | 15.19 | 14.82 | 15.11 | 15.11 | 1,735,400 |
01 Mar 2024 | 15.20 | 15.37 | 14.98 | 15.09 | 15.09 | 2,408,851 |
29 Feb 2024 | 15.03 | 15.27 | 14.71 | 15.25 | 15.25 | 2,366,500 |
28 Feb 2024 | 15.55 | 15.94 | 15.03 | 15.05 | 15.05 | 3,497,300 |
27 Feb 2024 | 15.28 | 15.52 | 15.25 | 15.49 | 15.49 | 1,879,042 |
26 Feb 2024 | 15.32 | 15.64 | 15.06 | 15.37 | 15.37 | 2,981,900 |
23 Feb 2024 | 15.27 | 15.49 | 15.02 | 15.32 | 15.32 | 3,241,900 |
22 Feb 2024 | 15.42 | 15.63 | 15.16 | 15.37 | 15.37 | 3,178,702 |
21 Feb 2024 | 14.90 | 15.97 | 14.90 | 15.53 | 15.53 | 3,969,212 |
20 Feb 2024 | 14.71 | 15.16 | 14.56 | 15.10 | 15.10 | 3,527,211 |
19 Feb 2024 | 14.90 | 15.04 | 14.52 | 14.82 | 14.82 | 5,240,868 |
08 Feb 2024 | 14.38 | 14.94 | 14.32 | 14.83 | 14.83 | 5,401,328 |
07 Feb 2024 | 14.20 | 14.60 | 14.20 | 14.38 | 14.38 | 7,167,449 |
06 Feb 2024 | 13.31 | 14.24 | 13.10 | 14.11 | 14.11 | 6,704,984 |
05 Feb 2024 | 13.41 | 13.87 | 12.68 | 13.51 | 13.51 | 6,923,394 |
02 Feb 2024 | 13.97 | 14.26 | 13.11 | 13.56 | 13.56 | 7,440,254 |
01 Feb 2024 | 13.54 | 14.39 | 13.30 | 14.04 | 14.04 | 9,165,584 |
31 Jan 2024 | 14.50 | 14.57 | 13.63 | 13.66 | 13.66 | 13,878,339 |
30 Jan 2024 | 16.20 | 16.28 | 14.87 | 14.87 | 14.87 | 15,583,796 |
29 Jan 2024 | 17.16 | 17.17 | 16.15 | 16.52 | 16.52 | 12,072,524 |
26 Jan 2024 | 18.00 | 18.23 | 17.45 | 17.46 | 17.46 | 16,087,450 |
25 Jan 2024 | 18.30 | 19.56 | 17.62 | 19.39 | 19.39 | 29,222,219 |
24 Jan 2024 | 16.36 | 17.78 | 15.96 | 17.78 | 17.78 | 12,856,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |