Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 13.02 | 13.04 | 12.91 | 12.91 | 12.91 | 98,800 |
25 June 2024 | 0.053 Dividend | |||||
24 June 2024 | 13.29 | 13.37 | 13.25 | 13.27 | 13.22 | 77,700 |
21 June 2024 | 13.35 | 13.35 | 13.23 | 13.26 | 13.21 | 93,700 |
20 June 2024 | 13.51 | 13.51 | 13.33 | 13.33 | 13.28 | 93,000 |
18 June 2024 | 13.80 | 13.87 | 13.80 | 13.86 | 13.81 | 24,700 |
17 June 2024 | 13.76 | 13.80 | 13.72 | 13.78 | 13.72 | 45,400 |
14 June 2024 | 13.72 | 13.77 | 13.67 | 13.77 | 13.72 | 55,900 |
13 June 2024 | 13.65 | 13.66 | 13.53 | 13.57 | 13.52 | 32,500 |
12 June 2024 | 13.81 | 13.88 | 13.77 | 13.80 | 13.75 | 28,000 |
11 June 2024 | 13.68 | 13.73 | 13.62 | 13.65 | 13.60 | 41,400 |
10 June 2024 | 13.85 | 13.88 | 13.82 | 13.86 | 13.80 | 20,800 |
07 June 2024 | 13.89 | 13.92 | 13.80 | 13.80 | 13.74 | 40,600 |
06 June 2024 | 14.15 | 14.15 | 14.09 | 14.14 | 14.08 | 55,000 |
05 June 2024 | 14.20 | 14.21 | 14.13 | 14.15 | 14.09 | 67,600 |
04 June 2024 | 14.35 | 14.39 | 14.27 | 14.36 | 14.30 | 47,100 |
03 June 2024 | 14.00 | 14.10 | 13.97 | 14.02 | 13.96 | 94,800 |
31 May 2024 | 14.03 | 14.03 | 13.90 | 13.99 | 13.93 | 126,800 |
30 May 2024 | 14.18 | 14.28 | 14.15 | 14.26 | 14.20 | 133,700 |
29 May 2024 | 14.22 | 14.27 | 14.16 | 14.24 | 14.18 | 42,300 |
28 May 2024 | 14.26 | 14.26 | 14.16 | 14.23 | 14.17 | 39,300 |
24 May 2024 | 14.30 | 14.30 | 14.19 | 14.21 | 14.15 | 122,500 |
23 May 2024 | 14.65 | 14.67 | 14.38 | 14.40 | 14.34 | 153,800 |
22 May 2024 | 14.99 | 14.99 | 14.93 | 14.95 | 14.89 | 70,500 |
21 May 2024 | 14.94 | 14.99 | 14.86 | 14.93 | 14.87 | 114,200 |
20 May 2024 | 15.10 | 15.12 | 15.05 | 15.05 | 14.99 | 120,100 |
17 May 2024 | 15.18 | 15.33 | 15.16 | 15.30 | 15.24 | 159,700 |
16 May 2024 | 14.81 | 14.90 | 14.76 | 14.82 | 14.76 | 171,000 |
15 May 2024 | 14.79 | 14.86 | 14.73 | 14.82 | 14.76 | 76,700 |
14 May 2024 | 14.82 | 14.89 | 14.81 | 14.86 | 14.80 | 61,200 |
13 May 2024 | 14.96 | 15.04 | 14.94 | 14.95 | 14.89 | 104,100 |
10 May 2024 | 15.08 | 15.11 | 14.94 | 14.96 | 14.90 | 98,200 |
09 May 2024 | 15.05 | 15.16 | 15.01 | 15.16 | 15.10 | 164,700 |
08 May 2024 | 14.65 | 14.73 | 14.59 | 14.69 | 14.63 | 62,400 |
07 May 2024 | 14.97 | 15.01 | 14.91 | 14.96 | 14.90 | 58,200 |
06 May 2024 | 15.26 | 15.26 | 15.06 | 15.08 | 15.02 | 211,800 |
03 May 2024 | 15.28 | 15.32 | 15.15 | 15.25 | 15.19 | 235,300 |
02 May 2024 | 14.80 | 15.21 | 14.76 | 15.15 | 15.09 | 230,200 |
01 May 2024 | 14.39 | 14.52 | 14.37 | 14.40 | 14.34 | 69,600 |
30 Apr 2024 | 14.40 | 14.44 | 14.34 | 14.37 | 14.31 | 187,800 |
29 Apr 2024 | 14.60 | 14.74 | 14.56 | 14.73 | 14.67 | 171,400 |
26 Apr 2024 | 14.23 | 14.26 | 14.20 | 14.24 | 14.18 | 151,200 |
25 Apr 2024 | 13.63 | 13.83 | 13.63 | 13.81 | 13.75 | 58,900 |
24 Apr 2024 | 13.66 | 13.67 | 13.60 | 13.65 | 13.60 | 122,500 |
23 Apr 2024 | 13.64 | 13.66 | 13.57 | 13.64 | 13.59 | 114,300 |
22 Apr 2024 | 13.86 | 13.90 | 13.77 | 13.88 | 13.82 | 207,300 |
19 Apr 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 13.96 | 76,400 |
18 Apr 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 14.07 | 61,300 |
17 Apr 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 14.00 | 110,300 |
16 Apr 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 13.59 | 69,700 |
15 Apr 2024 | 13.90 | 13.94 | 13.83 | 13.90 | 13.84 | 133,800 |
12 Apr 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 13.19 | 322,700 |
11 Apr 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 13.56 | 62,300 |
10 Apr 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 13.50 | 115,900 |
09 Apr 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 13.96 | 21,700 |
08 Apr 2024 | 14.10 | 14.10 | 13.95 | 13.97 | 13.91 | 99,100 |
05 Apr 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 14.11 | 48,000 |
04 Apr 2024 | 14.45 | 14.47 | 14.30 | 14.32 | 14.26 | 459,600 |
03 Apr 2024 | 14.22 | 14.33 | 14.19 | 14.27 | 14.21 | 76,200 |
02 Apr 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 14.27 | 90,600 |
01 Apr 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 14.29 | 136,100 |
28 Mar 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 13.77 | 52,200 |
27 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.65 | 141,100 |
26 Mar 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.93 | 58,600 |
25 Mar 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.88 | 111,000 |
22 Mar 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.86 | 198,600 |
21 Mar 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.33 | 116,800 |
20 Mar 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.52 | 426,300 |
19 Mar 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.47 | 80,100 |
19 Mar 2024 | 0.07 Dividend | |||||
18 Mar 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.64 | 155,700 |
15 Mar 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.43 | 58,700 |
14 Mar 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.25 | 85,400 |
13 Mar 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.44 | 137,500 |
12 Mar 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.64 | 94,200 |
11 Mar 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.78 | 137,500 |
08 Mar 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.13 | 79,700 |
07 Mar 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.10 | 148,300 |
06 Mar 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.22 | 191,500 |
05 Mar 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.13 | 153,700 |
04 Mar 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.05 | 179,700 |
01 Mar 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.09 | 178,200 |
29 Feb 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.78 | 126,900 |
28 Feb 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.35 | 184,500 |
27 Feb 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.80 | 145,800 |
26 Feb 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.46 | 125,100 |
23 Feb 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.79 | 232,200 |
22 Feb 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.67 | 284,600 |
21 Feb 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.47 | 242,900 |
20 Feb 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.18 | 218,900 |
16 Feb 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.22 | 443,800 |
15 Feb 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.82 | 96,100 |
14 Feb 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.70 | 78,800 |
13 Feb 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.71 | 50,400 |
12 Feb 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.85 | 190,500 |
09 Feb 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.65 | 76,000 |
08 Feb 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.71 | 272,500 |
07 Feb 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.73 | 278,200 |
06 Feb 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.57 | 322,500 |
05 Feb 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.58 | 154,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |