Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 14.99 | 14.99 | 14.59 | 14.75 | 14.75 | 46,500 |
24 June 2024 | 14.71 | 14.99 | 14.70 | 14.87 | 14.87 | 53,400 |
21 June 2024 | 14.64 | 14.77 | 14.45 | 14.67 | 14.67 | 56,300 |
20 June 2024 | 14.63 | 14.81 | 14.56 | 14.63 | 14.63 | 45,100 |
18 June 2024 | 14.51 | 14.90 | 14.40 | 14.69 | 14.69 | 69,900 |
17 June 2024 | 14.07 | 14.52 | 14.07 | 14.40 | 14.40 | 46,100 |
14 June 2024 | 14.18 | 14.22 | 14.01 | 14.10 | 14.10 | 40,800 |
13 June 2024 | 14.53 | 14.53 | 14.21 | 14.29 | 14.29 | 29,500 |
12 June 2024 | 14.41 | 14.89 | 14.40 | 14.51 | 14.51 | 95,900 |
11 June 2024 | 13.98 | 14.61 | 13.93 | 14.37 | 14.37 | 92,100 |
10 June 2024 | 14.09 | 14.11 | 13.93 | 14.01 | 14.01 | 18,600 |
07 June 2024 | 13.97 | 14.48 | 13.97 | 14.09 | 14.09 | 47,500 |
06 June 2024 | 13.83 | 14.02 | 13.82 | 13.97 | 13.97 | 30,700 |
05 June 2024 | 13.88 | 14.09 | 13.81 | 13.90 | 13.90 | 45,200 |
04 June 2024 | 14.11 | 14.11 | 13.87 | 13.95 | 13.95 | 41,400 |
03 June 2024 | 14.40 | 14.51 | 13.95 | 14.09 | 14.09 | 72,800 |
03 June 2024 | 0.025 Dividend | |||||
31 May 2024 | 14.42 | 14.74 | 14.34 | 14.35 | 14.32 | 57,700 |
30 May 2024 | 14.10 | 14.47 | 13.83 | 14.35 | 14.32 | 37,200 |
29 May 2024 | 14.17 | 14.19 | 13.97 | 14.09 | 14.07 | 48,500 |
28 May 2024 | 14.30 | 14.46 | 14.17 | 14.17 | 14.15 | 28,700 |
24 May 2024 | 14.25 | 14.32 | 14.18 | 14.29 | 14.27 | 51,300 |
23 May 2024 | 14.26 | 14.40 | 14.22 | 14.22 | 14.20 | 31,700 |
22 May 2024 | 14.36 | 14.62 | 14.18 | 14.20 | 14.18 | 32,200 |
21 May 2024 | 14.49 | 14.56 | 14.35 | 14.40 | 14.37 | 37,500 |
20 May 2024 | 14.83 | 14.83 | 14.50 | 14.53 | 14.50 | 66,100 |
17 May 2024 | 14.90 | 15.26 | 14.85 | 14.97 | 14.94 | 53,700 |
16 May 2024 | 14.75 | 14.90 | 14.61 | 14.81 | 14.78 | 51,900 |
15 May 2024 | 14.85 | 14.91 | 14.51 | 14.67 | 14.64 | 66,300 |
14 May 2024 | 14.57 | 14.64 | 14.42 | 14.47 | 14.44 | 68,000 |
13 May 2024 | 14.43 | 14.66 | 14.39 | 14.48 | 14.45 | 67,400 |
10 May 2024 | 14.57 | 14.71 | 14.39 | 14.42 | 14.39 | 31,800 |
09 May 2024 | 14.20 | 14.58 | 14.10 | 14.54 | 14.51 | 33,600 |
08 May 2024 | 14.59 | 14.60 | 13.83 | 14.16 | 14.14 | 99,400 |
07 May 2024 | 13.48 | 13.67 | 13.48 | 13.62 | 13.60 | 116,500 |
06 May 2024 | 13.48 | 13.68 | 13.48 | 13.50 | 13.48 | 101,600 |
03 May 2024 | 13.49 | 13.67 | 13.44 | 13.48 | 13.46 | 113,400 |
02 May 2024 | 13.45 | 13.58 | 13.25 | 13.50 | 13.48 | 161,300 |
01 May 2024 | 12.94 | 13.30 | 12.92 | 13.29 | 13.27 | 166,600 |
30 Apr 2024 | 13.15 | 13.15 | 12.83 | 12.93 | 12.91 | 70,600 |
29 Apr 2024 | 13.64 | 13.64 | 13.07 | 13.11 | 13.09 | 183,300 |
26 Apr 2024 | 13.80 | 13.80 | 13.61 | 13.65 | 13.63 | 54,200 |
25 Apr 2024 | 13.53 | 13.97 | 13.51 | 13.71 | 13.69 | 74,300 |
24 Apr 2024 | 13.22 | 13.59 | 13.22 | 13.54 | 13.52 | 98,800 |
23 Apr 2024 | 13.18 | 13.44 | 13.18 | 13.29 | 13.27 | 78,500 |
22 Apr 2024 | 13.30 | 13.50 | 13.16 | 13.25 | 13.23 | 124,800 |
19 Apr 2024 | 13.40 | 13.53 | 13.17 | 13.17 | 13.15 | 93,500 |
18 Apr 2024 | 13.59 | 13.74 | 13.44 | 13.44 | 13.42 | 50,800 |
17 Apr 2024 | 13.87 | 13.90 | 13.47 | 13.50 | 13.48 | 51,100 |
16 Apr 2024 | 13.33 | 13.79 | 13.23 | 13.77 | 13.75 | 74,300 |
15 Apr 2024 | 13.47 | 13.70 | 13.36 | 13.36 | 13.34 | 41,300 |
12 Apr 2024 | 13.51 | 13.65 | 13.38 | 13.47 | 13.45 | 36,400 |
11 Apr 2024 | 13.57 | 13.65 | 13.43 | 13.59 | 13.57 | 36,400 |
10 Apr 2024 | 13.43 | 13.72 | 13.43 | 13.56 | 13.54 | 46,600 |
09 Apr 2024 | 14.05 | 14.05 | 13.53 | 13.56 | 13.54 | 52,500 |
08 Apr 2024 | 13.73 | 14.14 | 13.73 | 13.91 | 13.89 | 76,200 |
05 Apr 2024 | 13.66 | 13.89 | 13.43 | 13.70 | 13.68 | 52,200 |
04 Apr 2024 | 13.74 | 14.13 | 13.57 | 13.65 | 13.63 | 69,200 |
03 Apr 2024 | 13.75 | 14.04 | 13.64 | 13.72 | 13.70 | 59,300 |
02 Apr 2024 | 13.16 | 13.92 | 13.14 | 13.82 | 13.80 | 144,400 |
01 Apr 2024 | 13.54 | 13.54 | 13.20 | 13.32 | 13.30 | 77,900 |
28 Mar 2024 | 13.60 | 13.98 | 13.35 | 13.54 | 13.52 | 154,100 |
28 Mar 2024 | 0.51 Dividend | |||||
27 Mar 2024 | 13.07 | 14.12 | 13.07 | 13.72 | 13.19 | 191,300 |
26 Mar 2024 | 13.25 | 13.30 | 12.95 | 13.07 | 12.56 | 108,000 |
25 Mar 2024 | 13.34 | 13.49 | 13.24 | 13.30 | 12.78 | 72,000 |
22 Mar 2024 | 13.47 | 13.51 | 13.31 | 13.32 | 12.80 | 32,200 |
21 Mar 2024 | 13.35 | 13.54 | 13.28 | 13.48 | 12.96 | 46,300 |
20 Mar 2024 | 12.87 | 13.36 | 12.87 | 13.24 | 12.73 | 86,700 |
19 Mar 2024 | 12.92 | 13.01 | 12.82 | 12.90 | 12.40 | 44,200 |
18 Mar 2024 | 13.35 | 13.35 | 12.85 | 12.90 | 12.40 | 70,700 |
15 Mar 2024 | 12.76 | 13.37 | 12.76 | 13.35 | 12.83 | 140,400 |
14 Mar 2024 | 13.26 | 13.26 | 12.73 | 12.91 | 12.41 | 42,700 |
13 Mar 2024 | 13.20 | 13.20 | 12.85 | 13.03 | 12.52 | 58,000 |
12 Mar 2024 | 12.65 | 12.96 | 12.36 | 12.62 | 12.13 | 68,000 |
11 Mar 2024 | 12.51 | 12.60 | 12.45 | 12.50 | 12.01 | 23,800 |
08 Mar 2024 | 12.99 | 13.27 | 12.49 | 12.62 | 12.13 | 38,700 |
07 Mar 2024 | 12.41 | 12.90 | 12.36 | 12.88 | 12.38 | 38,900 |
06 Mar 2024 | 12.43 | 12.58 | 12.32 | 12.45 | 11.97 | 35,600 |
05 Mar 2024 | 12.13 | 12.50 | 12.10 | 12.42 | 11.94 | 52,000 |
04 Mar 2024 | 11.97 | 12.65 | 11.82 | 12.08 | 11.61 | 105,400 |
01 Mar 2024 | 12.73 | 12.97 | 11.51 | 11.87 | 11.41 | 339,800 |
29 Feb 2024 | 12.77 | 12.86 | 12.22 | 12.25 | 11.77 | 120,100 |
28 Feb 2024 | 13.01 | 13.08 | 12.91 | 12.91 | 12.41 | 12,100 |
27 Feb 2024 | 13.01 | 13.19 | 12.81 | 12.85 | 12.35 | 21,900 |
26 Feb 2024 | 12.76 | 13.09 | 12.75 | 13.09 | 12.58 | 15,900 |
23 Feb 2024 | 12.96 | 13.15 | 12.81 | 13.01 | 12.50 | 24,100 |
22 Feb 2024 | 12.98 | 13.14 | 12.98 | 13.00 | 12.49 | 24,900 |
21 Feb 2024 | 13.00 | 13.16 | 12.92 | 13.06 | 12.55 | 21,300 |
20 Feb 2024 | 13.01 | 13.13 | 12.93 | 12.93 | 12.43 | 19,500 |
16 Feb 2024 | 13.00 | 13.19 | 12.90 | 13.19 | 12.68 | 34,000 |
15 Feb 2024 | 13.03 | 13.10 | 12.88 | 12.93 | 12.43 | 11,900 |
14 Feb 2024 | 12.91 | 13.09 | 12.76 | 12.85 | 12.35 | 23,300 |
13 Feb 2024 | 13.10 | 13.17 | 12.80 | 12.80 | 12.30 | 16,300 |
12 Feb 2024 | 13.20 | 13.27 | 12.98 | 13.02 | 12.51 | 18,100 |
09 Feb 2024 | 13.00 | 13.31 | 12.81 | 13.04 | 12.53 | 31,400 |
08 Feb 2024 | 12.99 | 13.17 | 12.94 | 12.95 | 12.45 | 44,200 |
07 Feb 2024 | 13.44 | 13.44 | 12.99 | 13.06 | 12.55 | 33,900 |
06 Feb 2024 | 13.40 | 13.59 | 13.24 | 13.32 | 12.80 | 22,300 |
05 Feb 2024 | 13.49 | 13.56 | 13.22 | 13.42 | 12.90 | 44,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |