Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 14.03 | 14.12 | 13.66 | 14.10 | 14.10 | 831,600 |
25 July 2024 | 14.53 | 14.59 | 14.04 | 14.29 | 14.29 | 779,500 |
24 July 2024 | 14.78 | 14.83 | 14.55 | 14.55 | 14.55 | 546,200 |
23 July 2024 | 14.76 | 14.96 | 14.57 | 14.79 | 14.79 | 424,900 |
22 July 2024 | 14.30 | 15.03 | 14.17 | 14.86 | 14.86 | 586,400 |
19 July 2024 | 14.78 | 14.78 | 14.28 | 14.36 | 14.36 | 726,600 |
19 July 2024 | 0.115 Dividend | |||||
18 July 2024 | 15.59 | 15.70 | 14.73 | 14.82 | 14.70 | 578,400 |
17 July 2024 | 15.30 | 15.69 | 15.29 | 15.56 | 15.44 | 694,100 |
16 July 2024 | 15.25 | 15.52 | 15.25 | 15.48 | 15.36 | 442,200 |
15 July 2024 | 15.21 | 15.61 | 15.16 | 15.24 | 15.12 | 640,300 |
12 July 2024 | 15.61 | 15.72 | 15.10 | 15.18 | 15.06 | 884,300 |
11 July 2024 | 15.68 | 15.85 | 15.50 | 15.54 | 15.42 | 648,400 |
10 July 2024 | 15.32 | 15.79 | 15.32 | 15.67 | 15.55 | 593,800 |
09 July 2024 | 15.40 | 15.42 | 15.18 | 15.26 | 15.14 | 582,500 |
08 July 2024 | 16.10 | 16.13 | 15.39 | 15.40 | 15.28 | 943,900 |
05 July 2024 | 16.90 | 16.97 | 16.07 | 16.13 | 16.00 | 662,400 |
03 July 2024 | 16.66 | 17.11 | 16.66 | 16.97 | 16.84 | 334,800 |
02 July 2024 | 16.25 | 16.75 | 16.16 | 16.66 | 16.53 | 792,300 |
01 July 2024 | 16.55 | 16.55 | 16.04 | 16.33 | 16.20 | 824,000 |
28 June 2024 | 16.57 | 16.89 | 16.27 | 16.43 | 16.30 | 1,432,900 |
27 June 2024 | 16.74 | 16.88 | 16.18 | 16.48 | 16.35 | 1,075,400 |
26 June 2024 | 17.26 | 17.26 | 16.69 | 16.75 | 16.62 | 836,100 |
25 June 2024 | 16.92 | 17.27 | 16.85 | 17.19 | 17.06 | 728,200 |
24 June 2024 | 16.88 | 17.58 | 16.80 | 16.95 | 16.82 | 1,233,800 |
21 June 2024 | 16.39 | 17.01 | 16.34 | 16.85 | 16.72 | 1,836,500 |
20 June 2024 | 15.49 | 16.41 | 15.49 | 16.35 | 16.22 | 1,037,700 |
18 June 2024 | 15.20 | 15.48 | 15.16 | 15.48 | 15.36 | 458,300 |
17 June 2024 | 15.00 | 15.22 | 14.72 | 15.17 | 15.05 | 537,000 |
14 June 2024 | 15.22 | 15.54 | 14.86 | 15.00 | 14.88 | 824,500 |
13 June 2024 | 15.37 | 15.43 | 15.05 | 15.42 | 15.30 | 530,300 |
12 June 2024 | 15.62 | 15.75 | 15.44 | 15.47 | 15.35 | 587,400 |
11 June 2024 | 15.41 | 15.50 | 15.16 | 15.43 | 15.31 | 639,000 |
10 June 2024 | 15.36 | 15.69 | 15.26 | 15.67 | 15.55 | 482,600 |
07 June 2024 | 15.50 | 15.55 | 15.25 | 15.47 | 15.35 | 803,600 |
06 June 2024 | 16.06 | 16.08 | 15.34 | 15.47 | 15.35 | 885,700 |
05 June 2024 | 15.72 | 16.20 | 15.61 | 16.11 | 15.98 | 861,400 |
04 June 2024 | 15.97 | 16.19 | 15.45 | 15.61 | 15.49 | 1,096,300 |
03 June 2024 | 16.12 | 16.46 | 16.05 | 16.20 | 16.07 | 1,028,700 |
31 May 2024 | 15.64 | 16.06 | 15.54 | 16.01 | 15.89 | 896,200 |
30 May 2024 | 15.20 | 15.68 | 15.09 | 15.64 | 15.52 | 818,900 |
29 May 2024 | 15.00 | 15.29 | 14.92 | 15.18 | 15.06 | 594,000 |
28 May 2024 | 15.09 | 15.19 | 14.69 | 15.08 | 14.96 | 776,300 |
24 May 2024 | 14.92 | 15.29 | 14.88 | 15.07 | 14.95 | 796,700 |
23 May 2024 | 14.79 | 14.87 | 14.64 | 14.86 | 14.74 | 584,600 |
22 May 2024 | 14.53 | 14.75 | 14.40 | 14.73 | 14.62 | 637,300 |
21 May 2024 | 14.36 | 14.66 | 14.24 | 14.64 | 14.53 | 599,400 |
20 May 2024 | 14.65 | 14.77 | 14.49 | 14.50 | 14.39 | 710,800 |
17 May 2024 | 14.55 | 14.76 | 14.40 | 14.65 | 14.54 | 631,600 |
16 May 2024 | 14.03 | 14.47 | 14.00 | 14.45 | 14.34 | 805,400 |
15 May 2024 | 13.95 | 14.06 | 13.75 | 14.02 | 13.91 | 675,700 |
14 May 2024 | 13.44 | 13.94 | 13.18 | 13.90 | 13.79 | 778,700 |
13 May 2024 | 13.43 | 13.53 | 13.24 | 13.36 | 13.26 | 546,800 |
10 May 2024 | 13.43 | 13.81 | 12.77 | 13.37 | 13.27 | 1,694,500 |
09 May 2024 | 13.16 | 13.45 | 13.07 | 13.43 | 13.33 | 774,000 |
08 May 2024 | 12.60 | 13.11 | 12.54 | 13.10 | 13.00 | 489,800 |
07 May 2024 | 12.53 | 12.69 | 12.53 | 12.64 | 12.54 | 378,700 |
06 May 2024 | 12.50 | 12.65 | 12.45 | 12.50 | 12.40 | 430,800 |
03 May 2024 | 12.39 | 12.50 | 12.23 | 12.48 | 12.38 | 291,400 |
02 May 2024 | 12.40 | 12.46 | 12.24 | 12.36 | 12.26 | 393,400 |
01 May 2024 | 11.98 | 12.33 | 11.92 | 12.28 | 12.18 | 573,200 |
30 Apr 2024 | 11.83 | 12.08 | 11.79 | 11.98 | 11.89 | 489,100 |
29 Apr 2024 | 11.78 | 11.97 | 11.70 | 11.91 | 11.82 | 351,700 |
26 Apr 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 11.69 | 560,000 |
25 Apr 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 11.43 | 452,200 |
24 Apr 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 11.27 | 403,300 |
23 Apr 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 11.44 | 469,900 |
22 Apr 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 11.09 | 342,800 |
19 Apr 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 10.85 | 315,500 |
18 Apr 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 10.60 | 282,400 |
18 Apr 2024 | 0.115 Dividend | |||||
17 Apr 2024 | 11.00 | 11.12 | 10.83 | 10.83 | 10.63 | 246,500 |
16 Apr 2024 | 10.97 | 11.01 | 10.76 | 10.99 | 10.79 | 247,900 |
15 Apr 2024 | 11.12 | 11.31 | 11.01 | 11.07 | 10.87 | 226,900 |
12 Apr 2024 | 11.35 | 11.36 | 11.01 | 11.01 | 10.81 | 220,200 |
11 Apr 2024 | 11.24 | 11.50 | 11.24 | 11.37 | 11.16 | 355,200 |
10 Apr 2024 | 11.05 | 11.29 | 10.92 | 11.18 | 10.98 | 383,200 |
09 Apr 2024 | 11.42 | 11.42 | 11.06 | 11.19 | 10.99 | 276,800 |
08 Apr 2024 | 11.44 | 11.52 | 11.31 | 11.36 | 11.15 | 316,700 |
05 Apr 2024 | 11.41 | 11.52 | 11.32 | 11.42 | 11.21 | 272,300 |
04 Apr 2024 | 11.60 | 11.72 | 11.38 | 11.41 | 11.20 | 298,700 |
03 Apr 2024 | 11.21 | 11.62 | 11.21 | 11.55 | 11.34 | 392,300 |
02 Apr 2024 | 11.33 | 11.33 | 11.09 | 11.17 | 10.97 | 320,500 |
01 Apr 2024 | 11.38 | 11.54 | 11.34 | 11.39 | 11.18 | 282,600 |
28 Mar 2024 | 11.32 | 11.45 | 11.27 | 11.35 | 11.14 | 340,700 |
27 Mar 2024 | 11.19 | 11.32 | 11.18 | 11.29 | 11.08 | 215,600 |
26 Mar 2024 | 11.12 | 11.22 | 11.09 | 11.18 | 10.98 | 254,100 |
25 Mar 2024 | 11.15 | 11.24 | 11.11 | 11.13 | 10.93 | 193,700 |
22 Mar 2024 | 11.33 | 11.35 | 11.16 | 11.16 | 10.96 | 215,100 |
21 Mar 2024 | 11.27 | 11.42 | 11.27 | 11.36 | 11.15 | 320,800 |
20 Mar 2024 | 11.00 | 11.27 | 10.82 | 11.22 | 11.01 | 343,400 |
19 Mar 2024 | 11.10 | 11.17 | 11.04 | 11.07 | 10.87 | 214,100 |
18 Mar 2024 | 11.17 | 11.23 | 11.04 | 11.12 | 10.92 | 306,100 |
15 Mar 2024 | 11.15 | 11.29 | 11.10 | 11.17 | 10.97 | 436,900 |
14 Mar 2024 | 11.41 | 11.41 | 11.16 | 11.18 | 10.98 | 427,900 |
13 Mar 2024 | 11.49 | 11.54 | 11.28 | 11.42 | 11.21 | 352,100 |
12 Mar 2024 | 11.26 | 11.53 | 11.17 | 11.51 | 11.30 | 324,400 |
11 Mar 2024 | 11.36 | 11.39 | 11.15 | 11.23 | 11.02 | 329,500 |
08 Mar 2024 | 11.66 | 11.77 | 11.34 | 11.39 | 11.18 | 714,400 |
07 Mar 2024 | 11.41 | 11.67 | 11.35 | 11.54 | 11.33 | 513,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |