Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 12.28 | 12.81 | 12.25 | 12.78 | 12.78 | 31,500 |
26 June 2024 | 12.40 | 12.55 | 12.22 | 12.26 | 12.26 | 38,700 |
25 June 2024 | 12.68 | 12.89 | 12.37 | 12.40 | 12.40 | 54,400 |
24 June 2024 | 13.00 | 13.24 | 12.90 | 12.94 | 12.94 | 33,700 |
21 June 2024 | 13.34 | 13.45 | 12.75 | 13.08 | 13.08 | 76,400 |
20 June 2024 | 14.82 | 14.82 | 13.26 | 13.29 | 13.29 | 120,400 |
19 June 2024 | 15.39 | 15.39 | 14.85 | 15.34 | 15.34 | 23,300 |
18 June 2024 | 14.64 | 15.30 | 14.64 | 15.17 | 15.17 | 45,000 |
17 June 2024 | 15.07 | 15.07 | 14.63 | 14.71 | 14.71 | 17,500 |
14 June 2024 | 15.00 | 15.00 | 14.62 | 14.83 | 14.83 | 13,800 |
13 June 2024 | 14.82 | 14.98 | 14.55 | 14.94 | 14.94 | 22,800 |
12 June 2024 | 14.77 | 14.96 | 14.32 | 14.85 | 14.85 | 12,300 |
11 June 2024 | 14.99 | 15.06 | 14.49 | 14.62 | 14.62 | 23,900 |
10 June 2024 | 15.09 | 15.09 | 14.84 | 14.95 | 14.95 | 15,900 |
07 June 2024 | 14.78 | 14.88 | 14.78 | 14.84 | 14.84 | 12,100 |
06 June 2024 | 14.92 | 15.01 | 14.78 | 14.78 | 14.78 | 16,200 |
05 June 2024 | 15.00 | 15.00 | 14.80 | 14.89 | 14.89 | 9,700 |
04 June 2024 | 15.10 | 15.11 | 14.84 | 14.90 | 14.90 | 11,800 |
03 June 2024 | 14.80 | 15.10 | 14.48 | 14.95 | 14.95 | 29,600 |
31 May 2024 | 14.50 | 14.77 | 14.31 | 14.72 | 14.72 | 51,700 |
30 May 2024 | 14.40 | 14.55 | 14.28 | 14.46 | 14.46 | 4,100 |
29 May 2024 | 14.50 | 14.94 | 14.37 | 14.44 | 14.44 | 10,700 |
28 May 2024 | 14.40 | 14.77 | 14.40 | 14.59 | 14.59 | 6,600 |
27 May 2024 | 14.45 | 14.51 | 14.40 | 14.45 | 14.45 | 4,000 |
24 May 2024 | 14.56 | 14.63 | 14.13 | 14.28 | 14.28 | 13,500 |
23 May 2024 | 14.91 | 14.94 | 14.55 | 14.69 | 14.69 | 29,200 |
22 May 2024 | 15.06 | 15.06 | 14.86 | 14.90 | 14.90 | 11,600 |
21 May 2024 | 14.76 | 15.20 | 14.68 | 15.11 | 15.11 | 15,800 |
17 May 2024 | 14.73 | 14.91 | 14.66 | 14.76 | 14.76 | 6,400 |
16 May 2024 | 14.90 | 15.20 | 14.74 | 14.94 | 14.94 | 33,400 |
15 May 2024 | 14.99 | 15.34 | 14.61 | 15.10 | 15.10 | 152,100 |
14 May 2024 | 14.04 | 15.00 | 13.91 | 15.00 | 15.00 | 25,400 |
13 May 2024 | 13.78 | 13.87 | 13.75 | 13.81 | 13.81 | 7,000 |
10 May 2024 | 14.04 | 14.04 | 13.79 | 13.79 | 13.79 | 7,100 |
09 May 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 4,000 |
08 May 2024 | 13.96 | 14.00 | 13.75 | 14.00 | 14.00 | 9,400 |
07 May 2024 | 13.85 | 13.97 | 13.77 | 13.84 | 13.84 | 15,100 |
06 May 2024 | 13.98 | 13.98 | 13.73 | 13.84 | 13.84 | 6,900 |
03 May 2024 | 13.78 | 13.84 | 13.70 | 13.77 | 13.77 | 2,000 |
02 May 2024 | 13.97 | 13.98 | 13.76 | 13.90 | 13.90 | 3,300 |
01 May 2024 | 13.92 | 13.96 | 13.56 | 13.76 | 13.76 | 11,100 |
30 Apr 2024 | 13.71 | 13.94 | 13.68 | 13.94 | 13.94 | 8,800 |
29 Apr 2024 | 13.47 | 13.81 | 13.38 | 13.59 | 13.59 | 13,000 |
26 Apr 2024 | 13.27 | 13.53 | 13.27 | 13.32 | 13.32 | 16,200 |
25 Apr 2024 | 13.64 | 13.64 | 13.22 | 13.27 | 13.27 | 13,000 |
24 Apr 2024 | 13.56 | 13.60 | 13.45 | 13.46 | 13.46 | 21,700 |
23 Apr 2024 | 13.84 | 13.84 | 13.56 | 13.58 | 13.58 | 8,900 |
22 Apr 2024 | 13.82 | 13.82 | 13.64 | 13.64 | 13.64 | 5,100 |
19 Apr 2024 | 13.83 | 13.83 | 13.61 | 13.61 | 13.61 | 7,800 |
18 Apr 2024 | 14.00 | 14.14 | 13.53 | 13.66 | 13.66 | 21,800 |
17 Apr 2024 | 14.00 | 14.13 | 13.90 | 13.96 | 13.96 | 7,300 |
16 Apr 2024 | 13.90 | 14.04 | 13.85 | 14.00 | 14.00 | 6,000 |
15 Apr 2024 | 14.49 | 14.49 | 13.92 | 13.92 | 13.92 | 9,900 |
12 Apr 2024 | 14.59 | 14.59 | 14.13 | 14.13 | 14.13 | 7,300 |
11 Apr 2024 | 14.15 | 14.57 | 14.15 | 14.41 | 14.41 | 29,300 |
10 Apr 2024 | 14.21 | 14.21 | 13.83 | 14.11 | 14.11 | 15,200 |
09 Apr 2024 | 14.27 | 14.27 | 14.00 | 14.14 | 14.14 | 12,800 |
08 Apr 2024 | 14.51 | 14.55 | 14.09 | 14.20 | 14.20 | 14,700 |
05 Apr 2024 | 14.08 | 14.50 | 14.08 | 14.48 | 14.48 | 10,500 |
04 Apr 2024 | 14.31 | 14.54 | 14.01 | 14.05 | 14.05 | 23,600 |
03 Apr 2024 | 14.26 | 14.50 | 14.26 | 14.40 | 14.40 | 8,700 |
02 Apr 2024 | 14.53 | 14.70 | 14.22 | 14.46 | 14.46 | 18,300 |
01 Apr 2024 | 14.85 | 14.85 | 14.62 | 14.65 | 14.65 | 12,400 |
28 Mar 2024 | 15.12 | 15.12 | 14.81 | 14.82 | 14.82 | 18,300 |
27 Mar 2024 | 15.10 | 15.17 | 14.94 | 15.12 | 15.12 | 13,900 |
26 Mar 2024 | 14.94 | 15.20 | 14.94 | 15.00 | 15.00 | 12,700 |
25 Mar 2024 | 14.99 | 15.05 | 14.83 | 14.98 | 14.98 | 32,000 |
22 Mar 2024 | 14.54 | 14.96 | 14.54 | 14.87 | 14.87 | 9,800 |
21 Mar 2024 | 15.00 | 15.18 | 14.91 | 15.05 | 15.05 | 34,700 |
20 Mar 2024 | 14.99 | 14.99 | 14.69 | 14.82 | 14.82 | 5,200 |
20 Mar 2024 | 0.195 Dividend | |||||
19 Mar 2024 | 14.94 | 15.20 | 14.92 | 15.04 | 14.84 | 30,900 |
18 Mar 2024 | 14.94 | 15.25 | 14.84 | 14.94 | 14.75 | 15,700 |
15 Mar 2024 | 15.25 | 15.25 | 14.70 | 14.93 | 14.74 | 37,400 |
14 Mar 2024 | 14.63 | 14.90 | 14.29 | 14.90 | 14.71 | 14,400 |
13 Mar 2024 | 14.03 | 14.61 | 13.86 | 14.48 | 14.29 | 19,600 |
12 Mar 2024 | 14.39 | 14.39 | 14.02 | 14.16 | 13.98 | 14,500 |
11 Mar 2024 | 14.20 | 14.28 | 13.90 | 14.28 | 14.09 | 16,200 |
08 Mar 2024 | 14.71 | 14.73 | 14.19 | 14.30 | 14.11 | 11,400 |
07 Mar 2024 | 14.52 | 14.84 | 14.52 | 14.84 | 14.65 | 13,500 |
06 Mar 2024 | 14.95 | 15.13 | 14.50 | 14.59 | 14.40 | 19,300 |
05 Mar 2024 | 14.77 | 15.04 | 14.71 | 14.95 | 14.76 | 13,700 |
04 Mar 2024 | 14.62 | 15.09 | 14.55 | 14.91 | 14.72 | 115,500 |
01 Mar 2024 | 14.38 | 14.57 | 14.20 | 14.49 | 14.30 | 9,700 |
29 Feb 2024 | 14.43 | 14.48 | 13.95 | 13.95 | 13.77 | 27,800 |
28 Feb 2024 | 14.37 | 14.74 | 14.37 | 14.47 | 14.28 | 5,700 |
27 Feb 2024 | 14.46 | 14.73 | 14.34 | 14.73 | 14.54 | 8,900 |
26 Feb 2024 | 14.44 | 14.58 | 14.40 | 14.54 | 14.35 | 7,800 |
23 Feb 2024 | 14.13 | 14.40 | 14.13 | 14.40 | 14.21 | 13,800 |
22 Feb 2024 | 14.05 | 14.25 | 14.00 | 14.09 | 13.91 | 21,100 |
21 Feb 2024 | 14.38 | 14.38 | 14.00 | 14.12 | 13.94 | 139,800 |
20 Feb 2024 | 14.69 | 14.77 | 14.33 | 14.51 | 14.32 | 7,900 |
16 Feb 2024 | 14.72 | 14.93 | 14.71 | 14.91 | 14.72 | 8,200 |
15 Feb 2024 | 14.84 | 14.90 | 14.74 | 14.77 | 14.58 | 5,300 |
14 Feb 2024 | 14.69 | 14.99 | 14.67 | 14.92 | 14.73 | 21,000 |
13 Feb 2024 | 14.72 | 15.18 | 14.72 | 14.96 | 14.77 | 14,100 |
12 Feb 2024 | 14.56 | 15.45 | 14.56 | 15.20 | 15.00 | 33,400 |
09 Feb 2024 | 14.73 | 14.73 | 14.53 | 14.63 | 14.44 | 3,900 |
08 Feb 2024 | 14.27 | 14.73 | 14.27 | 14.69 | 14.50 | 7,700 |
07 Feb 2024 | 14.99 | 14.99 | 14.59 | 14.60 | 14.41 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |