Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | 2,100 |
24 June 2024 | 13.46 | 13.53 | 13.44 | 13.53 | 13.53 | 8,500 |
21 June 2024 | 13.52 | 13.54 | 13.52 | 13.53 | 13.53 | 1,400 |
20 June 2024 | 13.42 | 13.52 | 13.42 | 13.48 | 13.48 | 15,800 |
18 June 2024 | 13.50 | 13.50 | 13.43 | 13.44 | 13.44 | 5,200 |
17 June 2024 | 13.64 | 13.64 | 13.54 | 13.56 | 13.56 | 14,900 |
14 June 2024 | 13.74 | 13.74 | 13.65 | 13.65 | 13.65 | 8,800 |
13 June 2024 | 13.67 | 13.71 | 13.65 | 13.66 | 13.66 | 7,800 |
12 June 2024 | 13.61 | 13.66 | 13.54 | 13.66 | 13.66 | 16,800 |
11 June 2024 | 13.82 | 13.83 | 13.77 | 13.77 | 13.77 | 7,800 |
10 June 2024 | 13.76 | 13.76 | 13.69 | 13.71 | 13.71 | 24,700 |
07 June 2024 | 13.69 | 13.81 | 13.69 | 13.79 | 13.79 | 27,000 |
06 June 2024 | 13.61 | 13.67 | 13.61 | 13.61 | 13.61 | 27,700 |
05 June 2024 | 13.77 | 13.77 | 13.69 | 13.69 | 13.69 | 8,700 |
04 June 2024 | 13.94 | 13.99 | 13.90 | 13.93 | 13.93 | 35,900 |
03 June 2024 | 13.67 | 13.78 | 13.66 | 13.72 | 13.72 | 31,400 |
31 May 2024 | 13.88 | 13.97 | 13.86 | 13.87 | 13.87 | 38,600 |
30 May 2024 | 13.77 | 13.77 | 13.69 | 13.72 | 13.72 | 11,600 |
29 May 2024 | 13.68 | 13.70 | 13.66 | 13.67 | 13.67 | 22,200 |
28 May 2024 | 13.43 | 13.50 | 13.43 | 13.48 | 13.48 | 8,700 |
24 May 2024 | 13.47 | 13.47 | 13.44 | 13.47 | 13.47 | 11,400 |
23 May 2024 | 13.34 | 13.50 | 13.33 | 13.49 | 13.49 | 8,200 |
22 May 2024 | 13.33 | 13.40 | 13.33 | 13.37 | 13.37 | 4,200 |
21 May 2024 | 13.33 | 13.37 | 13.32 | 13.34 | 13.34 | 4,700 |
20 May 2024 | 13.26 | 13.27 | 13.24 | 13.25 | 13.25 | 26,500 |
17 May 2024 | 13.22 | 13.26 | 13.19 | 13.19 | 13.19 | 5,200 |
16 May 2024 | 13.28 | 13.28 | 13.23 | 13.26 | 13.26 | 9,500 |
15 May 2024 | 13.35 | 13.37 | 13.27 | 13.28 | 13.28 | 14,700 |
14 May 2024 | 13.44 | 13.46 | 13.40 | 13.41 | 13.41 | 74,500 |
13 May 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 13.48 | 5,000 |
10 May 2024 | 13.53 | 13.59 | 13.53 | 13.58 | 13.58 | 5,200 |
09 May 2024 | 13.67 | 13.67 | 13.60 | 13.61 | 13.61 | 14,200 |
08 May 2024 | 13.67 | 13.67 | 13.63 | 13.63 | 13.63 | 2,900 |
07 May 2024 | 13.62 | 13.66 | 13.62 | 13.63 | 13.63 | 13,900 |
06 May 2024 | 13.54 | 13.59 | 13.54 | 13.56 | 13.56 | 10,200 |
03 May 2024 | 13.56 | 13.66 | 13.56 | 13.57 | 13.57 | 24,200 |
02 May 2024 | 13.85 | 13.88 | 13.65 | 13.68 | 13.68 | 223,700 |
01 May 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 14.04 | 4,500 |
30 Apr 2024 | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | 23,000 |
29 Apr 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 13.87 | 5,100 |
26 Apr 2024 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | 9,700 |
25 Apr 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | 7,400 |
24 Apr 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 14.16 | 8,700 |
23 Apr 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 14.22 | 63,600 |
22 Apr 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 14.34 | 23,200 |
19 Apr 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 14.49 | 11,300 |
18 Apr 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 14.42 | 84,800 |
17 Apr 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 14.50 | 96,700 |
16 Apr 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 14.46 | 38,100 |
15 Apr 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 14.28 | 23,300 |
12 Apr 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 14.19 | 27,700 |
11 Apr 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 13.85 | 6,400 |
10 Apr 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 13.95 | 32,700 |
09 Apr 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 13.75 | 7,100 |
08 Apr 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 13.84 | 15,400 |
05 Apr 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 13.93 | 12,900 |
04 Apr 2024 | 13.76 | 13.96 | 13.75 | 13.95 | 13.95 | 25,600 |
03 Apr 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 13.89 | 23,700 |
02 Apr 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 13.90 | 8,000 |
01 Apr 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 13.94 | 16,700 |
28 Mar 2024 | 13.97 | 13.97 | 13.93 | 13.96 | 13.96 | 26,500 |
27 Mar 2024 | 14.05 | 14.06 | 14.02 | 14.02 | 14.02 | 314,500 |
26 Mar 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | 8,400 |
25 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14.02 | 14,200 |
22 Mar 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14.03 | 14,100 |
21 Mar 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 13.91 | 10,700 |
20 Mar 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 13.92 | 17,000 |
20 Mar 2024 | 0.118 Dividend | |||||
19 Mar 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 14.09 | 15,100 |
18 Mar 2024 | 14.04 | 14.14 | 14.04 | 14.14 | 14.02 | 11,200 |
15 Mar 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.05 | 24,200 |
14 Mar 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 13.92 | 24,000 |
13 Mar 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 13.87 | 42,200 |
12 Mar 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 13.82 | 30,100 |
11 Mar 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 13.97 | 15,000 |
08 Mar 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 13.99 | 23,900 |
07 Mar 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13.98 | 13,400 |
06 Mar 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 14.05 | 21,300 |
05 Mar 2024 | 14.34 | 14.41 | 14.31 | 14.39 | 14.27 | 29,400 |
04 Mar 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 14.13 | 7,900 |
01 Mar 2024 | 14.28 | 14.29 | 14.20 | 14.22 | 14.10 | 10,100 |
29 Feb 2024 | 14.33 | 14.40 | 14.32 | 14.39 | 14.27 | 12,000 |
28 Feb 2024 | 14.33 | 14.41 | 14.33 | 14.39 | 14.27 | 64,900 |
27 Feb 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.09 | 5,200 |
26 Feb 2024 | 14.22 | 14.25 | 14.22 | 14.22 | 14.10 | 59,600 |
23 Feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.03 | 7,900 |
22 Feb 2024 | 14.16 | 14.21 | 14.14 | 14.16 | 14.04 | 13,600 |
21 Feb 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 14.17 | 25,300 |
20 Feb 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.19 | 7,500 |
16 Feb 2024 | 14.32 | 14.36 | 14.28 | 14.32 | 14.20 | 3,600 |
15 Feb 2024 | 14.43 | 14.45 | 14.38 | 14.38 | 14.26 | 11,000 |
14 Feb 2024 | 14.47 | 14.51 | 14.42 | 14.42 | 14.30 | 63,300 |
13 Feb 2024 | 14.56 | 14.72 | 14.55 | 14.65 | 14.53 | 11,300 |
12 Feb 2024 | 14.47 | 14.47 | 14.31 | 14.37 | 14.25 | 60,200 |
09 Feb 2024 | 14.59 | 14.60 | 14.48 | 14.50 | 14.38 | 6,700 |
08 Feb 2024 | 14.54 | 14.59 | 14.54 | 14.56 | 14.44 | 11,300 |
07 Feb 2024 | 14.49 | 14.52 | 14.45 | 14.45 | 14.33 | 49,800 |
06 Feb 2024 | 14.60 | 14.60 | 14.49 | 14.49 | 14.37 | 19,200 |
05 Feb 2024 | 14.86 | 14.89 | 14.78 | 14.82 | 14.70 | 37,000 |
02 Feb 2024 | 14.83 | 14.89 | 14.82 | 14.82 | 14.70 | 36,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |