Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 15.90 | 15.94 | 15.76 | 15.84 | 15.84 | 840,538 |
24 June 2024 | 15.94 | 15.94 | 15.85 | 15.91 | 15.91 | 436,688 |
21 June 2024 | 15.98 | 16.03 | 15.93 | 15.95 | 15.95 | 2,003,457 |
20 June 2024 | 15.84 | 16.02 | 15.82 | 16.01 | 16.01 | 613,179 |
19 June 2024 | 15.99 | 16.06 | 15.85 | 15.85 | 15.85 | 840,919 |
18 June 2024 | 15.49 | 15.72 | 15.49 | 15.65 | 15.65 | 439,545 |
17 June 2024 | 15.75 | 15.75 | 15.39 | 15.40 | 15.40 | 1,057,841 |
14 June 2024 | 15.99 | 16.00 | 15.34 | 15.53 | 15.53 | 757,562 |
13 June 2024 | 16.28 | 16.33 | 15.96 | 16.01 | 16.01 | 554,474 |
12 June 2024 | 16.00 | 16.42 | 15.88 | 16.33 | 16.33 | 791,176 |
11 June 2024 | 16.17 | 16.24 | 15.95 | 16.03 | 16.03 | 822,833 |
10 June 2024 | 16.33 | 16.34 | 15.87 | 16.15 | 16.15 | 927,806 |
07 June 2024 | 16.59 | 16.81 | 16.40 | 16.49 | 16.49 | 718,609 |
06 June 2024 | 16.89 | 16.89 | 16.52 | 16.63 | 16.63 | 899,430 |
05 June 2024 | 16.56 | 16.64 | 16.16 | 16.32 | 16.32 | 596,837 |
04 June 2024 | 16.70 | 16.75 | 16.41 | 16.50 | 16.50 | 501,876 |
03 June 2024 | 16.51 | 16.72 | 16.14 | 16.70 | 16.70 | 1,113,090 |
31 May 2024 | 15.92 | 16.18 | 15.72 | 16.18 | 16.18 | 6,203,822 |
30 May 2024 | 15.39 | 15.85 | 15.36 | 15.85 | 15.85 | 891,656 |
30 May 2024 | 0.55 Dividend | |||||
29 May 2024 | 16.17 | 16.26 | 16.01 | 16.01 | 15.46 | 640,959 |
28 May 2024 | 16.39 | 16.39 | 16.17 | 16.24 | 15.68 | 630,852 |
27 May 2024 | 16.14 | 16.34 | 16.00 | 16.34 | 15.78 | 542,837 |
24 May 2024 | 16.01 | 16.18 | 15.94 | 16.14 | 15.59 | 589,444 |
23 May 2024 | 16.31 | 16.31 | 16.08 | 16.09 | 15.54 | 558,288 |
22 May 2024 | 16.61 | 16.62 | 16.31 | 16.31 | 15.74 | 563,121 |
21 May 2024 | 16.67 | 16.73 | 16.50 | 16.67 | 16.09 | 524,449 |
20 May 2024 | 16.73 | 16.77 | 16.69 | 16.72 | 16.15 | 204,709 |
17 May 2024 | 16.63 | 16.76 | 16.58 | 16.73 | 16.16 | 627,150 |
16 May 2024 | 16.57 | 16.77 | 16.52 | 16.67 | 16.10 | 542,891 |
15 May 2024 | 16.59 | 16.76 | 16.53 | 16.58 | 16.01 | 653,205 |
14 May 2024 | 16.69 | 16.80 | 16.54 | 16.58 | 16.01 | 576,410 |
13 May 2024 | 16.58 | 16.76 | 16.58 | 16.70 | 16.13 | 593,146 |
10 May 2024 | 16.78 | 16.85 | 16.52 | 16.59 | 16.02 | 632,558 |
09 May 2024 | 16.74 | 16.84 | 16.70 | 16.75 | 16.18 | 343,686 |
08 May 2024 | 16.66 | 16.82 | 16.66 | 16.71 | 16.14 | 455,978 |
07 May 2024 | 16.54 | 16.75 | 16.53 | 16.64 | 16.06 | 577,094 |
06 May 2024 | 16.58 | 16.61 | 16.46 | 16.53 | 15.97 | 478,773 |
03 May 2024 | 16.42 | 16.67 | 16.41 | 16.56 | 15.99 | 634,496 |
02 May 2024 | 16.20 | 16.65 | 16.20 | 16.31 | 15.75 | 977,808 |
30 Apr 2024 | 16.45 | 16.48 | 15.90 | 16.00 | 15.45 | 1,332,679 |
29 Apr 2024 | 15.81 | 16.03 | 15.72 | 15.72 | 15.18 | 594,976 |
26 Apr 2024 | 15.73 | 15.86 | 15.69 | 15.81 | 15.27 | 759,043 |
25 Apr 2024 | 15.65 | 15.81 | 15.52 | 15.64 | 15.10 | 844,504 |
24 Apr 2024 | 15.68 | 15.68 | 15.38 | 15.42 | 14.89 | 927,895 |
23 Apr 2024 | 15.43 | 15.77 | 15.35 | 15.69 | 15.16 | 764,954 |
22 Apr 2024 | 15.56 | 15.64 | 15.40 | 15.44 | 14.90 | 564,603 |
19 Apr 2024 | 15.44 | 15.59 | 15.42 | 15.55 | 15.02 | 405,945 |
18 Apr 2024 | 15.35 | 15.60 | 15.27 | 15.53 | 15.00 | 559,149 |
17 Apr 2024 | 15.23 | 15.49 | 15.22 | 15.30 | 14.77 | 739,481 |
16 Apr 2024 | 15.05 | 15.25 | 14.91 | 15.23 | 14.70 | 553,721 |
15 Apr 2024 | 15.42 | 15.49 | 15.24 | 15.24 | 14.72 | 506,865 |
12 Apr 2024 | 15.43 | 15.59 | 15.34 | 15.39 | 14.86 | 422,329 |
11 Apr 2024 | 15.30 | 15.47 | 15.25 | 15.38 | 14.85 | 545,205 |
10 Apr 2024 | 15.72 | 15.82 | 15.30 | 15.31 | 14.79 | 649,157 |
09 Apr 2024 | 15.59 | 15.75 | 15.56 | 15.63 | 15.09 | 525,679 |
08 Apr 2024 | 15.39 | 15.77 | 15.39 | 15.66 | 15.12 | 682,208 |
05 Apr 2024 | 15.40 | 15.55 | 15.20 | 15.32 | 14.80 | 571,831 |
04 Apr 2024 | 15.64 | 15.69 | 15.41 | 15.52 | 14.99 | 735,934 |
03 Apr 2024 | 15.69 | 15.69 | 15.53 | 15.67 | 15.13 | 482,400 |
02 Apr 2024 | 15.60 | 15.95 | 15.60 | 15.70 | 15.17 | 822,329 |
28 Mar 2024 | 15.78 | 15.84 | 15.65 | 15.78 | 15.24 | 956,053 |
27 Mar 2024 | 15.94 | 15.98 | 15.81 | 15.85 | 15.31 | 392,070 |
26 Mar 2024 | 15.86 | 16.01 | 15.78 | 15.94 | 15.39 | 381,400 |
25 Mar 2024 | 16.05 | 16.08 | 15.90 | 15.90 | 15.36 | 482,086 |
22 Mar 2024 | 15.99 | 16.25 | 15.99 | 16.14 | 15.58 | 618,575 |
21 Mar 2024 | 16.01 | 16.08 | 15.77 | 16.01 | 15.46 | 638,034 |
20 Mar 2024 | 15.41 | 15.93 | 15.41 | 15.88 | 15.33 | 782,698 |
19 Mar 2024 | 15.51 | 15.61 | 15.40 | 15.45 | 14.92 | 579,375 |
18 Mar 2024 | 15.44 | 15.61 | 15.26 | 15.55 | 15.02 | 833,083 |
15 Mar 2024 | 15.57 | 15.73 | 15.19 | 15.40 | 14.87 | 2,247,934 |
14 Mar 2024 | 15.85 | 15.90 | 15.52 | 15.58 | 15.04 | 837,906 |
13 Mar 2024 | 15.94 | 15.98 | 15.82 | 15.85 | 15.30 | 525,229 |
12 Mar 2024 | 15.77 | 16.04 | 15.72 | 15.94 | 15.39 | 971,271 |
11 Mar 2024 | 15.70 | 15.78 | 15.61 | 15.75 | 15.21 | 548,855 |
08 Mar 2024 | 15.74 | 15.90 | 15.69 | 15.77 | 15.23 | 448,001 |
07 Mar 2024 | 15.44 | 15.84 | 15.41 | 15.73 | 15.18 | 1,021,355 |
06 Mar 2024 | 15.57 | 15.65 | 15.50 | 15.50 | 14.97 | 860,810 |
05 Mar 2024 | 15.52 | 15.62 | 15.41 | 15.59 | 15.05 | 529,567 |
04 Mar 2024 | 15.77 | 15.80 | 15.44 | 15.60 | 15.06 | 648,167 |
01 Mar 2024 | 15.73 | 15.98 | 15.65 | 15.76 | 15.21 | 938,112 |
29 Feb 2024 | 15.30 | 16.46 | 15.30 | 15.79 | 15.25 | 2,647,559 |
28 Feb 2024 | 15.67 | 15.74 | 15.35 | 15.55 | 15.01 | 666,658 |
27 Feb 2024 | 15.60 | 15.77 | 15.55 | 15.68 | 15.14 | 619,764 |
26 Feb 2024 | 15.56 | 15.61 | 15.49 | 15.58 | 15.04 | 426,540 |
23 Feb 2024 | 15.40 | 15.61 | 15.33 | 15.61 | 15.07 | 436,021 |
22 Feb 2024 | 15.60 | 15.65 | 15.39 | 15.41 | 14.89 | 901,076 |
21 Feb 2024 | 15.41 | 15.55 | 15.40 | 15.52 | 14.99 | 376,467 |
20 Feb 2024 | 15.30 | 15.46 | 15.27 | 15.43 | 14.90 | 468,527 |
19 Feb 2024 | 15.23 | 15.39 | 15.21 | 15.32 | 14.80 | 659,719 |
16 Feb 2024 | 15.39 | 15.43 | 15.19 | 15.31 | 14.78 | 670,244 |
15 Feb 2024 | 15.32 | 15.41 | 15.25 | 15.36 | 14.84 | 590,321 |
14 Feb 2024 | 15.27 | 15.34 | 15.19 | 15.30 | 14.77 | 505,196 |
13 Feb 2024 | 15.52 | 15.60 | 15.14 | 15.29 | 14.76 | 931,243 |
12 Feb 2024 | 15.37 | 15.60 | 15.35 | 15.55 | 15.01 | 499,793 |
09 Feb 2024 | 15.53 | 15.53 | 15.26 | 15.34 | 14.81 | 894,553 |
08 Feb 2024 | 15.82 | 15.84 | 15.48 | 15.53 | 15.00 | 639,185 |
07 Feb 2024 | 16.07 | 16.11 | 15.83 | 15.84 | 15.29 | 430,042 |
06 Feb 2024 | 16.12 | 16.20 | 15.99 | 16.09 | 15.54 | 517,376 |
05 Feb 2024 | 16.02 | 16.15 | 15.96 | 16.09 | 15.54 | 563,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |