Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 12.57 | 12.90 | 12.49 | 12.78 | 12.78 | 4,918,100 |
27 June 2024 | 12.09 | 12.43 | 11.88 | 12.38 | 12.38 | 3,909,400 |
26 June 2024 | 12.21 | 12.34 | 12.09 | 12.18 | 12.18 | 3,033,700 |
25 June 2024 | 12.67 | 12.71 | 12.24 | 12.28 | 12.28 | 3,016,700 |
24 June 2024 | 12.82 | 13.02 | 12.69 | 12.79 | 12.79 | 2,103,000 |
21 June 2024 | 12.75 | 12.82 | 12.55 | 12.70 | 12.70 | 3,167,800 |
20 June 2024 | 12.87 | 12.98 | 12.73 | 12.82 | 12.82 | 1,307,700 |
18 June 2024 | 13.04 | 13.15 | 12.86 | 12.90 | 12.90 | 1,318,000 |
17 June 2024 | 12.75 | 13.09 | 12.70 | 13.07 | 13.07 | 1,176,900 |
14 June 2024 | 12.85 | 12.99 | 12.67 | 12.84 | 12.84 | 1,089,000 |
14 June 2024 | 0.1 Dividend | |||||
13 June 2024 | 13.41 | 13.49 | 13.09 | 13.10 | 13.00 | 1,419,100 |
12 June 2024 | 13.29 | 13.73 | 13.28 | 13.53 | 13.43 | 2,230,800 |
11 June 2024 | 12.75 | 12.96 | 12.59 | 12.90 | 12.80 | 1,353,000 |
10 June 2024 | 12.77 | 13.00 | 12.58 | 12.86 | 12.76 | 2,072,900 |
07 June 2024 | 12.95 | 13.14 | 12.91 | 13.04 | 12.94 | 1,250,700 |
06 June 2024 | 13.13 | 13.23 | 12.82 | 13.17 | 13.07 | 1,702,400 |
05 June 2024 | 12.89 | 13.09 | 12.65 | 13.08 | 12.98 | 1,930,500 |
04 June 2024 | 13.26 | 13.29 | 12.82 | 12.83 | 12.73 | 1,869,100 |
03 June 2024 | 14.00 | 14.05 | 13.42 | 13.45 | 13.35 | 1,230,500 |
31 May 2024 | 13.78 | 13.91 | 13.68 | 13.86 | 13.75 | 1,638,100 |
30 May 2024 | 13.46 | 13.73 | 13.39 | 13.68 | 13.58 | 1,705,400 |
29 May 2024 | 13.45 | 13.47 | 13.10 | 13.30 | 13.20 | 3,069,800 |
28 May 2024 | 13.80 | 13.98 | 13.63 | 13.66 | 13.56 | 1,304,200 |
24 May 2024 | 13.90 | 13.92 | 13.58 | 13.72 | 13.62 | 1,961,500 |
23 May 2024 | 14.42 | 14.42 | 13.67 | 13.77 | 13.66 | 3,190,800 |
22 May 2024 | 14.50 | 14.52 | 14.24 | 14.35 | 14.24 | 2,257,600 |
21 May 2024 | 14.48 | 14.62 | 14.42 | 14.55 | 14.44 | 1,459,100 |
20 May 2024 | 14.63 | 14.72 | 14.43 | 14.53 | 14.42 | 1,927,700 |
17 May 2024 | 14.11 | 14.77 | 14.02 | 14.59 | 14.48 | 2,232,800 |
16 May 2024 | 14.20 | 14.30 | 14.07 | 14.09 | 13.98 | 1,715,400 |
15 May 2024 | 14.28 | 14.42 | 13.97 | 14.21 | 14.10 | 3,142,100 |
14 May 2024 | 13.80 | 14.08 | 13.74 | 13.99 | 13.88 | 3,555,300 |
13 May 2024 | 14.94 | 15.02 | 13.51 | 13.52 | 13.42 | 8,558,900 |
10 May 2024 | 14.99 | 15.09 | 14.89 | 15.08 | 14.96 | 1,321,000 |
09 May 2024 | 14.90 | 14.95 | 14.79 | 14.95 | 14.84 | 1,869,600 |
08 May 2024 | 14.61 | 14.94 | 14.59 | 14.91 | 14.80 | 1,462,700 |
07 May 2024 | 14.89 | 14.94 | 14.72 | 14.84 | 14.73 | 1,524,400 |
06 May 2024 | 14.78 | 14.80 | 14.63 | 14.79 | 14.68 | 1,538,100 |
03 May 2024 | 14.53 | 14.70 | 14.43 | 14.63 | 14.52 | 1,791,200 |
02 May 2024 | 14.12 | 14.29 | 13.98 | 14.22 | 14.11 | 2,449,700 |
01 May 2024 | 13.86 | 14.27 | 13.81 | 13.91 | 13.80 | 3,110,000 |
30 Apr 2024 | 13.99 | 14.05 | 13.67 | 13.69 | 13.59 | 2,574,300 |
29 Apr 2024 | 14.36 | 14.44 | 14.00 | 14.07 | 13.96 | 2,245,900 |
26 Apr 2024 | 14.20 | 14.32 | 14.01 | 14.32 | 14.21 | 1,815,800 |
25 Apr 2024 | 13.94 | 14.12 | 13.66 | 14.10 | 13.99 | 3,182,600 |
24 Apr 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 13.98 | 3,730,300 |
23 Apr 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 13.84 | 5,838,400 |
22 Apr 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 14.09 | 3,502,400 |
19 Apr 2024 | 13.72 | 13.98 | 13.72 | 13.86 | 13.75 | 1,728,400 |
18 Apr 2024 | 13.81 | 13.93 | 13.67 | 13.80 | 13.69 | 1,237,500 |
17 Apr 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 13.70 | 1,507,300 |
16 Apr 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 13.71 | 1,894,800 |
15 Apr 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 13.82 | 1,593,200 |
12 Apr 2024 | 13.98 | 14.17 | 13.94 | 14.16 | 14.05 | 1,762,800 |
11 Apr 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 14.08 | 1,663,500 |
10 Apr 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 14.10 | 2,672,200 |
09 Apr 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 14.88 | 1,834,400 |
08 Apr 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 14.82 | 1,365,300 |
05 Apr 2024 | 14.55 | 14.72 | 14.50 | 14.63 | 14.52 | 1,313,700 |
04 Apr 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 14.49 | 1,476,500 |
03 Apr 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 14.41 | 1,978,800 |
02 Apr 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 14.27 | 1,810,200 |
01 Apr 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 14.47 | 1,690,300 |
28 Mar 2024 | 15.10 | 15.54 | 15.09 | 15.21 | 15.09 | 4,672,700 |
27 Mar 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 15.05 | 3,283,600 |
26 Mar 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 14.36 | 1,209,500 |
25 Mar 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 14.58 | 842,600 |
22 Mar 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 14.61 | 1,480,400 |
21 Mar 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 14.84 | 2,242,200 |
20 Mar 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 14.57 | 2,169,800 |
19 Mar 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 14.12 | 1,760,400 |
18 Mar 2024 | 14.12 | 14.25 | 13.98 | 14.13 | 14.02 | 2,382,900 |
15 Mar 2024 | 14.06 | 14.41 | 13.92 | 13.94 | 13.83 | 9,273,200 |
14 Mar 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 14.08 | 2,310,700 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 14.91 | 15.20 | 14.75 | 14.83 | 14.62 | 1,565,800 |
12 Mar 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 14.71 | 1,424,200 |
11 Mar 2024 | 14.85 | 15.19 | 14.82 | 14.96 | 14.75 | 2,070,400 |
08 Mar 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.65 | 1,381,400 |
07 Mar 2024 | 15.09 | 15.23 | 14.77 | 14.77 | 14.56 | 2,306,800 |
06 Mar 2024 | 15.13 | 15.18 | 14.60 | 14.90 | 14.69 | 3,315,500 |
05 Mar 2024 | 14.51 | 15.25 | 14.51 | 15.11 | 14.89 | 2,258,100 |
04 Mar 2024 | 14.50 | 14.85 | 14.34 | 14.63 | 14.42 | 2,725,100 |
01 Mar 2024 | 14.44 | 14.53 | 14.12 | 14.38 | 14.17 | 1,899,300 |
29 Feb 2024 | 14.84 | 15.05 | 14.52 | 14.63 | 14.42 | 2,632,500 |
28 Feb 2024 | 14.43 | 14.62 | 14.43 | 14.56 | 14.35 | 1,654,000 |
27 Feb 2024 | 14.49 | 14.75 | 14.39 | 14.66 | 14.45 | 1,689,600 |
26 Feb 2024 | 14.33 | 14.63 | 14.13 | 14.26 | 14.06 | 2,228,500 |
23 Feb 2024 | 14.58 | 14.74 | 14.34 | 14.45 | 14.24 | 1,767,500 |
22 Feb 2024 | 14.38 | 14.66 | 14.34 | 14.62 | 14.41 | 1,980,600 |
21 Feb 2024 | 14.40 | 14.47 | 14.20 | 14.36 | 14.15 | 2,092,400 |
20 Feb 2024 | 14.27 | 14.56 | 14.23 | 14.44 | 14.23 | 1,699,800 |
16 Feb 2024 | 14.33 | 14.59 | 14.19 | 14.48 | 14.27 | 2,022,900 |
15 Feb 2024 | 13.72 | 14.61 | 13.66 | 14.57 | 14.36 | 3,649,300 |
14 Feb 2024 | 13.42 | 13.51 | 13.02 | 13.40 | 13.21 | 1,749,500 |
13 Feb 2024 | 13.20 | 13.35 | 12.89 | 13.14 | 12.95 | 2,699,100 |
12 Feb 2024 | 13.24 | 13.93 | 13.24 | 13.81 | 13.61 | 2,094,800 |
09 Feb 2024 | 12.92 | 13.30 | 12.82 | 13.24 | 13.05 | 1,887,900 |
08 Feb 2024 | 12.64 | 13.04 | 12.59 | 12.96 | 12.77 | 1,760,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |