Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 14.86 | 14.93 | 14.62 | 14.70 | 14.70 | 622,600 |
13 June 2024 | 15.29 | 15.42 | 14.87 | 14.91 | 14.91 | 800,100 |
12 June 2024 | 15.46 | 15.60 | 15.17 | 15.32 | 15.32 | 1,844,900 |
11 June 2024 | 15.38 | 15.38 | 15.10 | 15.31 | 15.31 | 889,500 |
10 June 2024 | 15.23 | 15.50 | 15.18 | 15.38 | 15.38 | 842,000 |
07 June 2024 | 15.12 | 15.24 | 15.02 | 15.04 | 15.04 | 640,400 |
06 June 2024 | 14.94 | 15.23 | 14.90 | 15.21 | 15.21 | 638,600 |
05 June 2024 | 14.79 | 15.02 | 14.73 | 14.93 | 14.93 | 1,042,100 |
04 June 2024 | 14.97 | 14.98 | 14.61 | 14.78 | 14.78 | 1,077,500 |
03 June 2024 | 15.34 | 15.39 | 14.79 | 15.00 | 15.00 | 1,608,100 |
31 May 2024 | 15.36 | 15.39 | 15.21 | 15.29 | 15.29 | 697,500 |
31 May 2024 | 0.11 Dividend | |||||
30 May 2024 | 15.37 | 15.52 | 15.23 | 15.33 | 15.22 | 1,258,200 |
29 May 2024 | 15.71 | 15.82 | 15.36 | 15.44 | 15.33 | 980,600 |
28 May 2024 | 15.62 | 15.81 | 15.55 | 15.73 | 15.62 | 1,883,000 |
27 May 2024 | 15.55 | 15.61 | 15.40 | 15.56 | 15.45 | 451,100 |
24 May 2024 | 15.38 | 15.55 | 15.27 | 15.42 | 15.31 | 1,220,500 |
23 May 2024 | 15.68 | 15.80 | 15.29 | 15.33 | 15.22 | 1,186,400 |
22 May 2024 | 15.76 | 15.76 | 15.30 | 15.58 | 15.47 | 1,714,600 |
21 May 2024 | 15.91 | 15.99 | 15.72 | 15.83 | 15.72 | 781,100 |
17 May 2024 | 15.78 | 15.94 | 15.61 | 15.92 | 15.81 | 995,800 |
16 May 2024 | 15.18 | 15.80 | 15.17 | 15.77 | 15.66 | 1,675,200 |
15 May 2024 | 15.00 | 15.20 | 14.74 | 15.10 | 14.99 | 1,699,700 |
14 May 2024 | 15.07 | 15.28 | 15.04 | 15.22 | 15.11 | 488,800 |
13 May 2024 | 15.14 | 15.22 | 15.00 | 15.17 | 15.06 | 460,500 |
10 May 2024 | 15.43 | 15.49 | 15.04 | 15.10 | 14.99 | 690,300 |
09 May 2024 | 15.37 | 15.48 | 15.30 | 15.35 | 15.24 | 782,200 |
08 May 2024 | 15.29 | 15.34 | 15.16 | 15.32 | 15.21 | 696,100 |
07 May 2024 | 15.32 | 15.46 | 15.22 | 15.31 | 15.20 | 509,700 |
06 May 2024 | 14.96 | 15.41 | 14.93 | 15.24 | 15.13 | 1,080,500 |
03 May 2024 | 15.20 | 15.24 | 14.85 | 14.95 | 14.84 | 800,500 |
02 May 2024 | 15.25 | 15.38 | 15.09 | 15.15 | 15.04 | 884,000 |
01 May 2024 | 15.22 | 15.33 | 14.96 | 15.12 | 15.01 | 1,403,500 |
30 Apr 2024 | 15.75 | 15.75 | 15.27 | 15.39 | 15.28 | 830,100 |
29 Apr 2024 | 15.43 | 15.83 | 15.36 | 15.82 | 15.71 | 1,038,500 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 15.49 | 15.68 | 15.41 | 15.45 | 15.23 | 873,300 |
25 Apr 2024 | 15.51 | 15.65 | 15.43 | 15.49 | 15.27 | 937,200 |
24 Apr 2024 | 15.25 | 15.59 | 15.25 | 15.57 | 15.35 | 805,500 |
23 Apr 2024 | 14.96 | 15.35 | 14.90 | 15.30 | 15.08 | 1,102,300 |
22 Apr 2024 | 14.99 | 15.09 | 14.79 | 15.02 | 14.81 | 790,000 |
19 Apr 2024 | 14.85 | 15.05 | 14.78 | 15.00 | 14.79 | 473,500 |
18 Apr 2024 | 14.95 | 15.00 | 14.76 | 14.82 | 14.61 | 416,900 |
17 Apr 2024 | 14.71 | 15.09 | 14.66 | 14.94 | 14.73 | 1,053,500 |
16 Apr 2024 | 15.09 | 15.13 | 14.66 | 14.68 | 14.47 | 1,070,700 |
15 Apr 2024 | 15.11 | 15.23 | 15.03 | 15.09 | 14.88 | 556,900 |
12 Apr 2024 | 15.22 | 15.36 | 15.07 | 15.19 | 14.97 | 463,300 |
11 Apr 2024 | 15.37 | 15.38 | 15.15 | 15.23 | 15.01 | 727,000 |
10 Apr 2024 | 15.27 | 15.62 | 15.26 | 15.44 | 15.22 | 665,000 |
09 Apr 2024 | 15.64 | 15.64 | 15.15 | 15.30 | 15.08 | 860,100 |
08 Apr 2024 | 15.38 | 15.68 | 15.32 | 15.67 | 15.45 | 543,600 |
05 Apr 2024 | 15.43 | 15.44 | 15.31 | 15.39 | 15.17 | 361,100 |
04 Apr 2024 | 15.30 | 15.38 | 15.12 | 15.37 | 15.15 | 502,800 |
03 Apr 2024 | 15.15 | 15.36 | 15.08 | 15.29 | 15.07 | 667,700 |
02 Apr 2024 | 15.15 | 15.24 | 14.93 | 15.04 | 14.83 | 544,500 |
01 Apr 2024 | 15.01 | 15.15 | 14.84 | 15.11 | 14.89 | 925,600 |
28 Mar 2024 | 15.00 | 15.05 | 14.77 | 14.93 | 14.72 | 501,400 |
27 Mar 2024 | 14.67 | 14.94 | 14.62 | 14.91 | 14.70 | 937,600 |
27 Mar 2024 | 0.11 Dividend | |||||
26 Mar 2024 | 14.87 | 14.92 | 14.70 | 14.78 | 14.46 | 1,114,300 |
25 Mar 2024 | 14.65 | 14.89 | 14.51 | 14.86 | 14.54 | 996,500 |
22 Mar 2024 | 14.73 | 14.81 | 14.48 | 14.60 | 14.28 | 598,900 |
21 Mar 2024 | 14.55 | 14.80 | 14.55 | 14.73 | 14.41 | 664,900 |
20 Mar 2024 | 14.40 | 14.58 | 14.35 | 14.53 | 14.22 | 551,400 |
19 Mar 2024 | 14.41 | 14.67 | 14.40 | 14.50 | 14.19 | 633,900 |
18 Mar 2024 | 14.39 | 14.44 | 14.21 | 14.42 | 14.11 | 485,700 |
15 Mar 2024 | 14.26 | 14.41 | 14.21 | 14.28 | 13.97 | 1,329,000 |
14 Mar 2024 | 14.23 | 14.25 | 14.09 | 14.21 | 13.90 | 577,500 |
13 Mar 2024 | 14.14 | 14.29 | 13.99 | 14.20 | 13.89 | 888,000 |
12 Mar 2024 | 14.17 | 14.17 | 13.80 | 14.06 | 13.76 | 1,268,600 |
11 Mar 2024 | 14.88 | 15.05 | 14.16 | 14.21 | 13.90 | 1,734,300 |
08 Mar 2024 | 14.68 | 14.88 | 14.44 | 14.84 | 14.52 | 1,175,900 |
07 Mar 2024 | 14.69 | 14.92 | 14.59 | 14.74 | 14.42 | 822,300 |
06 Mar 2024 | 14.78 | 14.88 | 14.55 | 14.69 | 14.37 | 868,700 |
05 Mar 2024 | 14.60 | 14.85 | 14.59 | 14.66 | 14.34 | 884,900 |
04 Mar 2024 | 14.47 | 14.67 | 14.42 | 14.56 | 14.25 | 878,200 |
01 Mar 2024 | 14.09 | 14.48 | 13.98 | 14.38 | 14.07 | 960,000 |
29 Feb 2024 | 14.18 | 14.32 | 14.04 | 14.09 | 13.79 | 1,536,400 |
28 Feb 2024 | 14.43 | 14.43 | 14.08 | 14.12 | 13.82 | 808,300 |
28 Feb 2024 | 0.11 Dividend | |||||
27 Feb 2024 | 14.33 | 14.54 | 14.23 | 14.39 | 13.97 | 1,129,900 |
26 Feb 2024 | 13.92 | 14.32 | 13.91 | 14.29 | 13.87 | 865,400 |
23 Feb 2024 | 13.90 | 13.96 | 13.73 | 13.92 | 13.52 | 602,300 |
22 Feb 2024 | 13.87 | 14.05 | 13.80 | 14.02 | 13.61 | 724,100 |
21 Feb 2024 | 13.50 | 14.10 | 13.47 | 13.97 | 13.56 | 1,235,500 |
20 Feb 2024 | 13.47 | 13.55 | 13.24 | 13.37 | 12.98 | 543,000 |
16 Feb 2024 | 13.06 | 13.48 | 12.99 | 13.47 | 13.08 | 926,400 |
15 Feb 2024 | 12.66 | 13.15 | 12.66 | 13.08 | 12.70 | 979,600 |
14 Feb 2024 | 12.94 | 12.97 | 12.67 | 12.70 | 12.33 | 626,100 |
13 Feb 2024 | 13.05 | 13.05 | 12.75 | 12.88 | 12.51 | 531,400 |
12 Feb 2024 | 12.75 | 13.03 | 12.75 | 12.95 | 12.57 | 730,800 |
09 Feb 2024 | 12.95 | 12.95 | 12.71 | 12.75 | 12.38 | 428,100 |
08 Feb 2024 | 12.65 | 13.04 | 12.61 | 12.91 | 12.53 | 640,300 |
07 Feb 2024 | 12.61 | 12.74 | 12.50 | 12.73 | 12.36 | 759,900 |
06 Feb 2024 | 12.68 | 12.70 | 12.48 | 12.64 | 12.27 | 1,063,800 |
05 Feb 2024 | 12.68 | 12.73 | 12.41 | 12.72 | 12.35 | 774,100 |
02 Feb 2024 | 12.76 | 12.87 | 12.68 | 12.79 | 12.42 | 721,600 |
01 Feb 2024 | 13.04 | 13.11 | 12.76 | 12.89 | 12.52 | 765,800 |
31 Jan 2024 | 13.09 | 13.09 | 12.92 | 12.97 | 12.59 | 503,200 |
30 Jan 2024 | 12.92 | 13.06 | 12.88 | 13.03 | 12.65 | 404,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |