Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 12.87 | 13.04 | 12.67 | 12.85 | 12.85 | 46,300 |
17 June 2024 | 12.73 | 12.93 | 12.67 | 12.91 | 12.91 | 39,500 |
14 June 2024 | 12.75 | 12.81 | 12.65 | 12.77 | 12.77 | 37,800 |
13 June 2024 | 12.93 | 12.94 | 12.77 | 12.84 | 12.84 | 26,900 |
12 June 2024 | 13.14 | 13.23 | 12.94 | 12.98 | 12.98 | 30,000 |
11 June 2024 | 12.91 | 13.11 | 12.91 | 13.02 | 13.02 | 40,400 |
10 June 2024 | 12.94 | 13.04 | 12.93 | 13.03 | 13.03 | 16,600 |
07 June 2024 | 13.09 | 13.17 | 13.02 | 13.11 | 13.11 | 28,000 |
06 June 2024 | 13.02 | 13.12 | 12.93 | 13.12 | 13.12 | 26,800 |
05 June 2024 | 13.05 | 13.12 | 13.01 | 13.10 | 13.10 | 30,400 |
04 June 2024 | 13.13 | 13.29 | 12.96 | 13.18 | 13.18 | 43,100 |
03 June 2024 | 13.23 | 13.30 | 12.99 | 13.19 | 13.19 | 78,000 |
31 May 2024 | 13.01 | 13.27 | 13.01 | 13.24 | 13.24 | 112,300 |
30 May 2024 | 12.96 | 13.14 | 12.93 | 13.03 | 13.03 | 46,300 |
29 May 2024 | 12.94 | 13.05 | 12.80 | 12.87 | 12.87 | 46,600 |
28 May 2024 | 13.10 | 13.19 | 13.02 | 13.06 | 13.06 | 57,400 |
24 May 2024 | 13.02 | 13.07 | 12.93 | 13.01 | 13.01 | 34,600 |
23 May 2024 | 13.29 | 13.29 | 13.00 | 13.03 | 13.03 | 44,400 |
22 May 2024 | 13.03 | 13.42 | 13.03 | 13.35 | 13.35 | 75,900 |
21 May 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13.00 | 38,300 |
20 May 2024 | 13.35 | 13.54 | 13.04 | 13.07 | 13.07 | 48,600 |
17 May 2024 | 13.37 | 13.39 | 13.23 | 13.35 | 13.35 | 41,300 |
16 May 2024 | 13.25 | 13.33 | 13.09 | 13.33 | 13.33 | 37,000 |
15 May 2024 | 13.24 | 13.27 | 13.15 | 13.20 | 13.20 | 42,000 |
14 May 2024 | 13.28 | 13.29 | 13.16 | 13.24 | 13.24 | 40,800 |
13 May 2024 | 13.37 | 13.37 | 13.14 | 13.17 | 13.17 | 41,000 |
10 May 2024 | 13.34 | 13.34 | 13.19 | 13.29 | 13.29 | 39,200 |
09 May 2024 | 13.25 | 13.38 | 13.07 | 13.32 | 13.32 | 111,600 |
08 May 2024 | 13.40 | 13.43 | 13.20 | 13.37 | 13.37 | 48,700 |
07 May 2024 | 13.46 | 13.50 | 13.32 | 13.36 | 13.36 | 40,000 |
06 May 2024 | 13.65 | 13.76 | 13.42 | 13.53 | 13.53 | 40,100 |
03 May 2024 | 13.62 | 13.62 | 13.40 | 13.55 | 13.55 | 27,900 |
02 May 2024 | 13.50 | 13.64 | 13.42 | 13.52 | 13.52 | 47,200 |
01 May 2024 | 13.55 | 13.71 | 13.36 | 13.50 | 13.50 | 61,100 |
30 Apr 2024 | 13.30 | 13.45 | 13.27 | 13.44 | 13.44 | 35,000 |
29 Apr 2024 | 13.40 | 13.53 | 13.34 | 13.35 | 13.35 | 44,400 |
26 Apr 2024 | 13.76 | 13.76 | 13.40 | 13.45 | 13.45 | 44,900 |
25 Apr 2024 | 14.03 | 14.07 | 13.80 | 13.85 | 13.85 | 48,500 |
24 Apr 2024 | 13.74 | 14.04 | 13.61 | 14.00 | 14.00 | 56,400 |
23 Apr 2024 | 13.75 | 13.93 | 13.73 | 13.80 | 13.80 | 39,200 |
22 Apr 2024 | 14.00 | 14.10 | 13.81 | 13.83 | 13.83 | 42,800 |
19 Apr 2024 | 13.55 | 14.08 | 13.55 | 14.02 | 14.02 | 61,100 |
18 Apr 2024 | 13.38 | 13.70 | 13.38 | 13.64 | 13.64 | 45,400 |
17 Apr 2024 | 13.56 | 13.56 | 13.36 | 13.38 | 13.38 | 33,300 |
16 Apr 2024 | 13.29 | 13.47 | 13.27 | 13.46 | 13.46 | 30,900 |
15 Apr 2024 | 13.39 | 13.39 | 13.19 | 13.31 | 13.31 | 41,100 |
12 Apr 2024 | 13.43 | 13.48 | 13.26 | 13.32 | 13.32 | 25,700 |
11 Apr 2024 | 13.40 | 13.56 | 13.25 | 13.40 | 13.40 | 56,000 |
10 Apr 2024 | 13.53 | 13.58 | 13.29 | 13.53 | 13.53 | 58,300 |
09 Apr 2024 | 13.73 | 13.79 | 13.50 | 13.72 | 13.72 | 33,000 |
08 Apr 2024 | 13.77 | 13.85 | 13.70 | 13.74 | 13.74 | 37,200 |
05 Apr 2024 | 13.93 | 13.93 | 13.66 | 13.77 | 13.77 | 34,000 |
04 Apr 2024 | 13.86 | 14.28 | 13.82 | 13.98 | 13.98 | 69,600 |
03 Apr 2024 | 13.63 | 13.94 | 13.63 | 13.84 | 13.84 | 57,400 |
02 Apr 2024 | 13.79 | 13.88 | 13.62 | 13.72 | 13.72 | 46,500 |
01 Apr 2024 | 14.12 | 14.12 | 13.76 | 13.88 | 13.88 | 34,900 |
28 Mar 2024 | 14.16 | 14.28 | 14.10 | 14.14 | 14.14 | 60,800 |
27 Mar 2024 | 13.82 | 14.06 | 13.82 | 14.04 | 14.04 | 44,000 |
26 Mar 2024 | 13.79 | 13.92 | 13.67 | 13.72 | 13.72 | 47,200 |
25 Mar 2024 | 13.65 | 13.95 | 13.64 | 13.75 | 13.75 | 40,400 |
22 Mar 2024 | 13.92 | 13.99 | 13.54 | 13.56 | 13.56 | 53,800 |
21 Mar 2024 | 13.92 | 14.08 | 13.91 | 13.96 | 13.96 | 87,800 |
20 Mar 2024 | 14.01 | 14.07 | 13.68 | 13.93 | 13.93 | 71,800 |
19 Mar 2024 | 13.96 | 14.14 | 13.93 | 14.04 | 14.04 | 99,800 |
18 Mar 2024 | 14.09 | 14.14 | 13.78 | 13.97 | 13.97 | 147,000 |
15 Mar 2024 | 13.10 | 14.22 | 13.10 | 14.20 | 14.20 | 527,900 |
14 Mar 2024 | 13.37 | 13.40 | 13.12 | 13.22 | 13.22 | 64,600 |
13 Mar 2024 | 13.47 | 13.51 | 13.12 | 13.40 | 13.40 | 69,700 |
12 Mar 2024 | 13.52 | 13.55 | 13.40 | 13.49 | 13.49 | 57,400 |
11 Mar 2024 | 13.63 | 13.76 | 13.54 | 13.56 | 13.56 | 43,100 |
08 Mar 2024 | 13.85 | 14.00 | 13.62 | 13.71 | 13.71 | 54,900 |
07 Mar 2024 | 13.95 | 13.95 | 13.55 | 13.73 | 13.73 | 66,600 |
06 Mar 2024 | 13.75 | 13.89 | 13.67 | 13.84 | 13.84 | 40,000 |
05 Mar 2024 | 13.86 | 14.00 | 13.71 | 13.73 | 13.73 | 35,100 |
04 Mar 2024 | 13.99 | 14.02 | 13.84 | 13.87 | 13.87 | 32,200 |
01 Mar 2024 | 13.93 | 14.00 | 13.81 | 13.94 | 13.94 | 43,100 |
29 Feb 2024 | 14.02 | 14.05 | 13.86 | 14.00 | 14.00 | 84,700 |
28 Feb 2024 | 13.91 | 14.10 | 13.79 | 13.86 | 13.86 | 63,900 |
27 Feb 2024 | 14.21 | 14.21 | 13.85 | 13.97 | 13.97 | 77,900 |
26 Feb 2024 | 13.86 | 14.27 | 13.86 | 14.23 | 14.23 | 39,500 |
23 Feb 2024 | 14.34 | 14.46 | 13.88 | 13.99 | 13.99 | 63,500 |
22 Feb 2024 | 14.24 | 14.58 | 14.21 | 14.41 | 14.41 | 46,900 |
21 Feb 2024 | 14.63 | 14.69 | 14.42 | 14.46 | 14.46 | 32,200 |
20 Feb 2024 | 14.66 | 14.97 | 14.66 | 14.72 | 14.72 | 33,400 |
16 Feb 2024 | 15.00 | 15.02 | 14.78 | 14.79 | 14.79 | 24,500 |
15 Feb 2024 | 14.52 | 15.08 | 14.52 | 15.01 | 15.01 | 73,600 |
14 Feb 2024 | 14.46 | 14.48 | 14.24 | 14.42 | 14.42 | 55,000 |
13 Feb 2024 | 14.64 | 14.77 | 14.26 | 14.33 | 14.33 | 55,200 |
12 Feb 2024 | 14.47 | 14.96 | 14.47 | 14.83 | 14.83 | 65,800 |
09 Feb 2024 | 14.31 | 14.54 | 14.26 | 14.49 | 14.49 | 38,300 |
08 Feb 2024 | 14.32 | 14.35 | 14.26 | 14.35 | 14.35 | 20,500 |
07 Feb 2024 | 14.48 | 14.48 | 14.27 | 14.27 | 14.27 | 25,500 |
06 Feb 2024 | 14.45 | 14.52 | 14.37 | 14.48 | 14.48 | 23,500 |
05 Feb 2024 | 14.54 | 14.60 | 14.45 | 14.47 | 14.47 | 31,500 |
02 Feb 2024 | 14.68 | 14.82 | 14.23 | 14.70 | 14.70 | 50,600 |
01 Feb 2024 | 14.97 | 14.97 | 14.69 | 14.85 | 14.85 | 40,500 |
31 Jan 2024 | 15.02 | 15.13 | 14.27 | 15.01 | 15.01 | 62,800 |
31 Jan 2024 | 0.17 Dividend | |||||
30 Jan 2024 | 15.19 | 15.30 | 15.12 | 15.25 | 15.08 | 42,700 |
29 Jan 2024 | 14.90 | 15.20 | 14.85 | 15.16 | 14.99 | 73,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |