Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 June 2024 | 14.27 | 14.27 | 13.82 | 13.99 | 13.99 | 48,600 |
11 June 2024 | 14.05 | 14.20 | 13.72 | 13.99 | 13.99 | 24,000 |
10 June 2024 | 14.23 | 14.23 | 13.93 | 14.02 | 14.02 | 40,800 |
07 June 2024 | 14.23 | 14.30 | 14.00 | 14.11 | 14.11 | 39,300 |
06 June 2024 | 14.24 | 14.35 | 14.16 | 14.17 | 14.17 | 34,800 |
05 June 2024 | 14.21 | 14.36 | 14.18 | 14.18 | 14.18 | 29,900 |
04 June 2024 | 14.03 | 14.27 | 14.03 | 14.20 | 14.20 | 16,600 |
03 June 2024 | 14.48 | 14.48 | 14.16 | 14.25 | 14.25 | 27,600 |
31 May 2024 | 14.11 | 14.41 | 14.10 | 14.33 | 14.33 | 25,000 |
30 May 2024 | 14.28 | 14.49 | 14.28 | 14.32 | 14.32 | 13,600 |
29 May 2024 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | 32,700 |
28 May 2024 | 14.84 | 14.84 | 14.30 | 14.36 | 14.36 | 31,300 |
24 May 2024 | 14.89 | 14.89 | 14.60 | 14.70 | 14.70 | 20,500 |
23 May 2024 | 15.35 | 15.35 | 14.67 | 14.80 | 14.80 | 51,400 |
22 May 2024 | 14.78 | 15.66 | 14.66 | 15.52 | 15.52 | 45,100 |
21 May 2024 | 14.58 | 14.72 | 14.51 | 14.72 | 14.72 | 10,900 |
20 May 2024 | 15.10 | 15.29 | 14.54 | 14.54 | 14.54 | 19,900 |
17 May 2024 | 14.71 | 15.09 | 14.68 | 15.07 | 15.07 | 40,500 |
16 May 2024 | 14.75 | 14.84 | 14.51 | 14.65 | 14.65 | 29,100 |
15 May 2024 | 14.74 | 14.74 | 14.57 | 14.73 | 14.73 | 14,400 |
14 May 2024 | 14.74 | 14.74 | 14.58 | 14.65 | 14.65 | 17,600 |
13 May 2024 | 14.95 | 15.01 | 14.55 | 14.56 | 14.56 | 38,400 |
10 May 2024 | 14.74 | 14.92 | 14.49 | 14.83 | 14.83 | 41,400 |
09 May 2024 | 14.46 | 14.84 | 14.41 | 14.81 | 14.81 | 64,800 |
08 May 2024 | 13.96 | 14.57 | 13.96 | 14.49 | 14.49 | 53,600 |
07 May 2024 | 14.04 | 14.29 | 13.71 | 13.81 | 13.81 | 54,700 |
06 May 2024 | 14.20 | 14.33 | 14.01 | 14.23 | 14.23 | 51,000 |
03 May 2024 | 14.47 | 14.48 | 14.17 | 14.22 | 14.22 | 29,900 |
02 May 2024 | 14.22 | 14.45 | 14.20 | 14.27 | 14.27 | 36,700 |
01 May 2024 | 14.19 | 14.46 | 14.06 | 14.28 | 14.28 | 33,900 |
30 Apr 2024 | 14.56 | 14.72 | 14.15 | 14.28 | 14.28 | 57,200 |
29 Apr 2024 | 14.98 | 15.05 | 14.58 | 14.78 | 14.78 | 67,500 |
26 Apr 2024 | 14.91 | 15.09 | 14.78 | 14.85 | 14.85 | 15,600 |
25 Apr 2024 | 15.24 | 15.25 | 14.89 | 15.12 | 15.12 | 22,700 |
24 Apr 2024 | 15.00 | 15.35 | 14.92 | 15.35 | 15.35 | 19,300 |
23 Apr 2024 | 15.32 | 15.35 | 15.04 | 15.14 | 15.14 | 19,000 |
22 Apr 2024 | 15.08 | 15.46 | 15.08 | 15.24 | 15.24 | 20,400 |
19 Apr 2024 | 14.24 | 15.04 | 14.24 | 15.02 | 15.02 | 29,700 |
18 Apr 2024 | 14.33 | 14.49 | 14.27 | 14.31 | 14.31 | 26,700 |
17 Apr 2024 | 14.43 | 14.50 | 14.25 | 14.29 | 14.29 | 14,300 |
16 Apr 2024 | 14.42 | 14.54 | 13.99 | 14.50 | 14.50 | 26,600 |
15 Apr 2024 | 14.46 | 14.67 | 14.31 | 14.56 | 14.56 | 19,900 |
12 Apr 2024 | 14.15 | 14.51 | 14.09 | 14.34 | 14.34 | 21,900 |
11 Apr 2024 | 14.38 | 14.51 | 14.14 | 14.33 | 14.33 | 23,200 |
10 Apr 2024 | 14.43 | 14.55 | 14.11 | 14.45 | 14.45 | 48,900 |
09 Apr 2024 | 14.78 | 14.99 | 14.65 | 14.76 | 14.76 | 22,200 |
08 Apr 2024 | 15.09 | 15.30 | 14.93 | 14.93 | 14.93 | 13,500 |
05 Apr 2024 | 15.40 | 15.40 | 14.95 | 15.02 | 15.02 | 17,300 |
04 Apr 2024 | 15.05 | 15.37 | 15.05 | 15.23 | 15.23 | 28,800 |
03 Apr 2024 | 14.81 | 15.04 | 14.56 | 14.99 | 14.99 | 30,600 |
02 Apr 2024 | 14.84 | 15.07 | 14.52 | 14.65 | 14.65 | 47,700 |
01 Apr 2024 | 15.30 | 15.30 | 14.67 | 14.88 | 14.88 | 28,600 |
28 Mar 2024 | 15.25 | 15.38 | 15.10 | 15.38 | 15.38 | 33,300 |
27 Mar 2024 | 15.05 | 15.25 | 14.92 | 15.24 | 15.24 | 38,300 |
26 Mar 2024 | 15.27 | 15.27 | 14.85 | 14.92 | 14.92 | 40,900 |
25 Mar 2024 | 14.99 | 15.26 | 14.99 | 15.12 | 15.12 | 19,000 |
22 Mar 2024 | 15.47 | 15.48 | 14.89 | 15.05 | 15.05 | 19,600 |
21 Mar 2024 | 14.98 | 15.49 | 14.85 | 15.44 | 15.44 | 77,500 |
20 Mar 2024 | 14.54 | 14.90 | 14.54 | 14.90 | 14.90 | 56,500 |
19 Mar 2024 | 14.71 | 14.77 | 14.51 | 14.65 | 14.65 | 37,000 |
18 Mar 2024 | 14.89 | 14.90 | 14.49 | 14.66 | 14.66 | 30,100 |
15 Mar 2024 | 14.25 | 15.02 | 14.25 | 14.88 | 14.88 | 85,800 |
14 Mar 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 38,000 |
13 Mar 2024 | 14.65 | 14.90 | 14.45 | 14.70 | 14.70 | 38,400 |
12 Mar 2024 | 14.85 | 14.85 | 14.55 | 14.65 | 14.65 | 27,000 |
11 Mar 2024 | 14.89 | 14.90 | 14.77 | 14.88 | 14.88 | 18,300 |
08 Mar 2024 | 14.95 | 14.95 | 14.77 | 14.80 | 14.80 | 16,800 |
07 Mar 2024 | 14.98 | 14.99 | 14.68 | 14.81 | 14.81 | 23,700 |
06 Mar 2024 | 14.80 | 15.00 | 14.45 | 14.83 | 14.83 | 35,800 |
05 Mar 2024 | 14.80 | 15.18 | 14.70 | 14.70 | 14.70 | 16,200 |
04 Mar 2024 | 14.92 | 15.13 | 14.75 | 14.82 | 14.82 | 13,600 |
01 Mar 2024 | 15.06 | 15.17 | 14.80 | 15.00 | 15.00 | 29,900 |
29 Feb 2024 | 15.11 | 15.34 | 14.85 | 15.02 | 15.02 | 21,200 |
28 Feb 2024 | 15.01 | 15.26 | 14.83 | 14.84 | 14.84 | 19,900 |
27 Feb 2024 | 15.23 | 15.40 | 15.04 | 15.12 | 15.12 | 13,200 |
26 Feb 2024 | 15.01 | 15.37 | 14.93 | 15.01 | 15.01 | 22,100 |
23 Feb 2024 | 15.31 | 15.38 | 15.10 | 15.10 | 15.10 | 12,200 |
22 Feb 2024 | 15.28 | 15.42 | 14.83 | 15.27 | 15.27 | 41,200 |
21 Feb 2024 | 15.23 | 15.37 | 15.13 | 15.35 | 15.35 | 27,900 |
20 Feb 2024 | 15.49 | 15.90 | 15.49 | 15.51 | 15.51 | 32,700 |
16 Feb 2024 | 15.65 | 16.00 | 15.50 | 15.70 | 15.70 | 54,100 |
15 Feb 2024 | 15.26 | 15.75 | 15.25 | 15.71 | 15.71 | 35,500 |
14 Feb 2024 | 15.18 | 15.45 | 14.93 | 15.21 | 15.21 | 25,400 |
13 Feb 2024 | 15.56 | 15.86 | 14.88 | 14.92 | 14.92 | 40,400 |
12 Feb 2024 | 16.06 | 16.16 | 15.91 | 15.91 | 15.91 | 31,600 |
12 Feb 2024 | 0.16 Dividend | |||||
09 Feb 2024 | 16.26 | 16.41 | 15.74 | 15.97 | 15.81 | 23,700 |
08 Feb 2024 | 16.61 | 16.61 | 16.12 | 16.29 | 16.13 | 27,300 |
07 Feb 2024 | 16.27 | 16.27 | 15.76 | 16.04 | 15.88 | 24,000 |
06 Feb 2024 | 15.95 | 16.22 | 15.95 | 16.12 | 15.96 | 60,300 |
05 Feb 2024 | 15.83 | 16.29 | 15.83 | 15.96 | 15.80 | 22,600 |
02 Feb 2024 | 16.48 | 16.79 | 16.22 | 16.27 | 16.11 | 21,800 |
01 Feb 2024 | 17.26 | 17.26 | 16.56 | 16.76 | 16.59 | 19,800 |
31 Jan 2024 | 17.81 | 17.89 | 16.91 | 17.09 | 16.92 | 22,100 |
30 Jan 2024 | 17.69 | 17.95 | 17.59 | 17.84 | 17.66 | 9,900 |
29 Jan 2024 | 17.80 | 17.96 | 17.76 | 17.85 | 17.67 | 14,400 |
26 Jan 2024 | 17.99 | 18.47 | 17.67 | 17.99 | 17.81 | 12,100 |
25 Jan 2024 | 17.86 | 18.00 | 17.50 | 17.92 | 17.74 | 24,600 |
24 Jan 2024 | 17.51 | 17.61 | 17.40 | 17.61 | 17.43 | 15,500 |
23 Jan 2024 | 17.75 | 17.83 | 17.26 | 17.26 | 17.09 | 17,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |