Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 13.90 | 13.94 | 13.76 | 13.86 | 13.86 | 61,495 |
27 May 2024 | 13.84 | 13.94 | 13.57 | 13.86 | 13.86 | 552,300 |
20 May 2024 | 14.38 | 14.38 | 13.88 | 13.95 | 13.95 | 46,500 |
13 May 2024 | 14.57 | 14.58 | 14.21 | 14.38 | 14.38 | 46,200 |
06 May 2024 | 14.59 | 14.75 | 14.50 | 14.53 | 14.53 | 260,100 |
29 Apr 2024 | 14.27 | 14.58 | 14.27 | 14.58 | 14.58 | 116,400 |
22 Apr 2024 | 14.39 | 14.50 | 14.23 | 14.34 | 14.34 | 40,700 |
15 Apr 2024 | 14.91 | 15.02 | 14.42 | 14.42 | 14.42 | 98,800 |
08 Apr 2024 | 15.09 | 15.09 | 14.50 | 14.50 | 14.50 | 45,600 |
01 Apr 2024 | 14.79 | 14.96 | 14.79 | 14.96 | 14.96 | 22,400 |
25 Mar 2024 | 14.99 | 15.09 | 14.75 | 14.79 | 14.79 | 26,100 |
18 Mar 2024 | 14.79 | 15.00 | 14.73 | 14.97 | 14.97 | 54,100 |
11 Mar 2024 | 14.42 | 14.65 | 14.42 | 14.65 | 14.65 | 76,600 |
04 Mar 2024 | 14.65 | 14.71 | 14.36 | 14.43 | 14.43 | 50,600 |
26 Feb 2024 | 14.58 | 14.70 | 14.50 | 14.70 | 14.70 | 141,500 |
19 Feb 2024 | 14.94 | 14.99 | 14.51 | 14.53 | 14.53 | 36,100 |
12 Feb 2024 | 14.55 | 14.96 | 14.49 | 14.93 | 14.93 | 62,600 |
05 Feb 2024 | 14.76 | 14.79 | 14.45 | 14.55 | 14.55 | 127,500 |
29 Jan 2024 | 15.01 | 15.05 | 14.63 | 14.72 | 14.72 | 128,800 |
22 Jan 2024 | 14.91 | 15.33 | 14.91 | 15.01 | 15.01 | 126,700 |
15 Jan 2024 | 15.21 | 15.21 | 14.86 | 14.93 | 14.93 | 259,100 |
08 Jan 2024 | 14.98 | 15.34 | 14.95 | 15.21 | 15.21 | 81,800 |
01 Jan 2024 | 14.86 | 14.89 | 14.65 | 14.84 | 14.84 | 83,700 |
25 Dec 2023 | 14.50 | 14.91 | 14.50 | 14.86 | 14.86 | 40,500 |
20 Dec 2023 | 0.094 Dividend | |||||
18 Dec 2023 | 14.57 | 14.63 | 14.38 | 14.59 | 14.50 | 61,500 |
11 Dec 2023 | 14.39 | 14.69 | 14.28 | 14.56 | 14.47 | 58,400 |
04 Dec 2023 | 14.78 | 14.78 | 14.25 | 14.33 | 14.24 | 111,800 |
27 Nov 2023 | 14.77 | 14.95 | 14.69 | 14.78 | 14.68 | 143,500 |
20 Nov 2023 | 15.00 | 15.00 | 14.66 | 14.86 | 14.76 | 47,200 |
13 Nov 2023 | 14.68 | 15.01 | 14.57 | 15.01 | 14.91 | 85,800 |
06 Nov 2023 | 14.68 | 14.77 | 14.46 | 14.77 | 14.67 | 45,200 |
30 Oct 2023 | 13.51 | 14.61 | 13.51 | 14.55 | 14.46 | 118,100 |
23 Oct 2023 | 13.51 | 13.93 | 13.31 | 13.35 | 13.26 | 108,700 |
16 Oct 2023 | 14.24 | 14.47 | 13.51 | 13.58 | 13.49 | 231,300 |
09 Oct 2023 | 15.10 | 15.10 | 14.23 | 14.28 | 14.19 | 455,800 |
02 Oct 2023 | 15.58 | 15.69 | 15.25 | 15.54 | 15.44 | 339,300 |
25 Sept 2023 | 15.55 | 15.60 | 15.20 | 15.29 | 15.19 | 263,000 |
18 Sept 2023 | 15.21 | 15.61 | 15.12 | 15.55 | 15.45 | 277,200 |
11 Sept 2023 | 15.07 | 15.23 | 14.98 | 15.18 | 15.08 | 208,500 |
04 Sept 2023 | 14.99 | 14.99 | 14.65 | 14.96 | 14.86 | 27,300 |
28 Aug 2023 | 15.12 | 15.47 | 15.00 | 15.12 | 15.02 | 265,000 |
21 Aug 2023 | 14.95 | 15.21 | 14.94 | 15.11 | 15.01 | 35,900 |
14 Aug 2023 | 15.25 | 15.25 | 14.92 | 15.05 | 14.95 | 168,500 |
07 Aug 2023 | 15.18 | 15.39 | 15.11 | 15.25 | 15.15 | 53,300 |
31 Jul 2023 | 15.30 | 15.48 | 15.21 | 15.34 | 15.24 | 47,800 |
24 Jul 2023 | 15.05 | 15.33 | 15.05 | 15.26 | 15.16 | 28,500 |
17 Jul 2023 | 15.19 | 15.19 | 14.85 | 14.94 | 14.84 | 20,300 |
10 Jul 2023 | 14.85 | 15.20 | 14.66 | 15.05 | 14.95 | 152,600 |
03 Jul 2023 | 14.71 | 15.00 | 14.55 | 14.77 | 14.67 | 122,000 |
26 Jun 2023 | 14.55 | 14.85 | 14.53 | 14.65 | 14.56 | 102,300 |
19 Jun 2023 | 14.42 | 14.62 | 14.42 | 14.62 | 14.53 | 129,000 |
12 Jun 2023 | 14.25 | 14.56 | 14.17 | 14.56 | 14.47 | 54,100 |
07 Jun 2023 | 0.388 Dividend | |||||
05 Jun 2023 | 14.63 | 14.72 | 14.06 | 14.28 | 13.81 | 69,700 |
29 May 2023 | 14.53 | 14.79 | 14.52 | 14.79 | 14.31 | 123,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |