Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 12.65 | 12.83 | 12.59 | 12.78 | 12.78 | 3,566,500 |
30 May 2024 | 12.67 | 12.71 | 12.53 | 12.56 | 12.56 | 3,373,125 |
29 May 2024 | 12.71 | 12.83 | 12.62 | 12.71 | 12.71 | 3,076,850 |
28 May 2024 | 12.80 | 12.93 | 12.70 | 12.72 | 12.72 | 3,328,000 |
28 May 2024 | 0.2 Dividend | |||||
27 May 2024 | 12.92 | 13.03 | 12.72 | 13.01 | 12.81 | 4,670,775 |
24 May 2024 | 13.02 | 13.18 | 12.96 | 12.98 | 12.78 | 3,488,815 |
23 May 2024 | 13.32 | 13.34 | 13.03 | 13.07 | 12.87 | 4,728,178 |
22 May 2024 | 13.32 | 13.41 | 13.22 | 13.36 | 13.15 | 3,158,000 |
21 May 2024 | 13.40 | 13.41 | 13.19 | 13.32 | 13.12 | 4,581,183 |
20 May 2024 | 13.50 | 13.60 | 13.39 | 13.41 | 13.20 | 6,596,447 |
17 May 2024 | 13.43 | 13.51 | 13.25 | 13.51 | 13.30 | 6,520,545 |
16 May 2024 | 13.50 | 13.62 | 13.34 | 13.38 | 13.17 | 9,089,232 |
15 May 2024 | 13.75 | 13.84 | 13.42 | 13.50 | 13.29 | 13,776,450 |
14 May 2024 | 14.10 | 14.32 | 13.91 | 13.98 | 13.77 | 14,110,480 |
13 May 2024 | 13.67 | 14.47 | 13.38 | 14.10 | 13.88 | 18,686,320 |
10 May 2024 | 13.84 | 13.89 | 13.54 | 13.58 | 13.37 | 5,187,700 |
09 May 2024 | 13.72 | 13.90 | 13.72 | 13.85 | 13.64 | 4,157,800 |
08 May 2024 | 14.03 | 14.03 | 13.68 | 13.71 | 13.50 | 6,859,700 |
07 May 2024 | 14.19 | 14.26 | 14.01 | 14.09 | 13.87 | 6,188,100 |
06 May 2024 | 14.22 | 14.29 | 14.11 | 14.19 | 13.97 | 8,048,825 |
30 Apr 2024 | 14.04 | 14.19 | 13.92 | 14.05 | 13.83 | 8,215,500 |
29 Apr 2024 | 13.65 | 14.13 | 13.55 | 14.12 | 13.90 | 14,708,400 |
26 Apr 2024 | 14.03 | 14.39 | 13.99 | 14.31 | 14.09 | 6,641,575 |
25 Apr 2024 | 14.04 | 14.09 | 13.90 | 13.98 | 13.77 | 4,350,400 |
24 Apr 2024 | 13.64 | 14.07 | 13.62 | 14.06 | 13.84 | 6,021,400 |
23 Apr 2024 | 13.40 | 13.75 | 13.40 | 13.63 | 13.42 | 5,469,650 |
22 Apr 2024 | 13.45 | 13.67 | 13.20 | 13.45 | 13.24 | 5,882,500 |
19 Apr 2024 | 13.79 | 13.79 | 13.45 | 13.57 | 13.36 | 5,632,100 |
18 Apr 2024 | 13.72 | 14.01 | 13.56 | 13.82 | 13.61 | 6,756,025 |
17 Apr 2024 | 13.04 | 13.75 | 13.04 | 13.73 | 13.52 | 8,164,125 |
16 Apr 2024 | 13.66 | 13.66 | 12.77 | 12.78 | 12.58 | 7,823,900 |
15 Apr 2024 | 13.86 | 14.05 | 13.38 | 13.60 | 13.39 | 7,733,700 |
12 Apr 2024 | 14.20 | 14.28 | 13.86 | 13.88 | 13.67 | 4,750,875 |
11 Apr 2024 | 13.76 | 14.30 | 13.72 | 14.02 | 13.80 | 5,543,525 |
10 Apr 2024 | 14.27 | 14.52 | 13.74 | 13.92 | 13.71 | 6,469,312 |
09 Apr 2024 | 14.08 | 14.32 | 14.07 | 14.29 | 14.07 | 4,189,600 |
08 Apr 2024 | 14.43 | 14.46 | 14.12 | 14.14 | 13.92 | 5,284,818 |
03 Apr 2024 | 14.88 | 14.90 | 14.46 | 14.53 | 14.31 | 5,396,250 |
02 Apr 2024 | 14.99 | 15.04 | 14.70 | 14.88 | 14.65 | 6,924,800 |
01 Apr 2024 | 14.85 | 15.05 | 14.83 | 15.02 | 14.79 | 8,013,200 |
29 Mar 2024 | 14.73 | 14.81 | 14.45 | 14.86 | 14.63 | 4,455,903 |
28 Mar 2024 | 14.31 | 14.92 | 14.25 | 14.82 | 14.59 | 9,813,286 |
27 Mar 2024 | 14.91 | 14.92 | 14.28 | 14.28 | 14.06 | 9,685,300 |
26 Mar 2024 | 15.04 | 15.35 | 14.70 | 14.96 | 14.73 | 14,033,075 |
25 Mar 2024 | 15.88 | 16.35 | 15.20 | 15.22 | 14.99 | 23,168,080 |
22 Mar 2024 | 15.32 | 16.23 | 15.29 | 15.95 | 15.70 | 18,537,762 |
21 Mar 2024 | 15.38 | 15.69 | 15.30 | 15.46 | 15.22 | 9,370,475 |
20 Mar 2024 | 15.11 | 15.34 | 15.04 | 15.30 | 15.06 | 7,707,186 |
19 Mar 2024 | 15.20 | 15.53 | 15.10 | 15.19 | 14.96 | 9,743,475 |
18 Mar 2024 | 15.08 | 15.26 | 14.96 | 15.26 | 15.03 | 9,547,628 |
15 Mar 2024 | 14.81 | 15.02 | 14.71 | 14.98 | 14.75 | 7,455,563 |
14 Mar 2024 | 14.85 | 14.98 | 14.50 | 14.94 | 14.71 | 10,716,550 |
13 Mar 2024 | 14.92 | 15.09 | 14.80 | 14.94 | 14.71 | 11,364,850 |
12 Mar 2024 | 15.47 | 15.66 | 14.80 | 15.04 | 14.81 | 15,863,300 |
11 Mar 2024 | 14.65 | 15.18 | 14.52 | 15.18 | 14.95 | 15,998,510 |
08 Mar 2024 | 14.52 | 14.86 | 14.37 | 14.78 | 14.55 | 10,135,175 |
07 Mar 2024 | 14.78 | 15.10 | 14.41 | 14.57 | 14.35 | 13,528,058 |
06 Mar 2024 | 14.18 | 14.67 | 14.18 | 14.50 | 14.28 | 8,487,846 |
05 Mar 2024 | 14.53 | 14.61 | 14.20 | 14.26 | 14.04 | 8,495,888 |
04 Mar 2024 | 14.41 | 14.85 | 14.18 | 14.71 | 14.48 | 13,186,362 |
01 Mar 2024 | 14.16 | 14.45 | 14.14 | 14.45 | 14.23 | 10,579,878 |
29 Feb 2024 | 13.30 | 14.22 | 13.30 | 14.15 | 13.93 | 11,793,837 |
28 Feb 2024 | 14.80 | 14.95 | 13.52 | 13.59 | 13.38 | 19,266,551 |
27 Feb 2024 | 14.45 | 15.00 | 14.11 | 14.93 | 14.70 | 16,308,767 |
26 Feb 2024 | 14.00 | 14.75 | 13.88 | 14.49 | 14.27 | 17,715,598 |
23 Feb 2024 | 13.36 | 14.30 | 13.22 | 13.93 | 13.72 | 14,833,123 |
22 Feb 2024 | 12.92 | 13.35 | 12.92 | 13.34 | 13.13 | 11,402,166 |
21 Feb 2024 | 12.54 | 13.36 | 12.50 | 12.85 | 12.65 | 12,727,531 |
20 Feb 2024 | 12.91 | 12.91 | 12.45 | 12.74 | 12.54 | 11,845,971 |
19 Feb 2024 | 12.29 | 12.95 | 12.29 | 12.95 | 12.75 | 16,999,777 |
08 Feb 2024 | 10.77 | 11.77 | 10.75 | 11.77 | 11.59 | 13,558,471 |
07 Feb 2024 | 11.05 | 11.33 | 10.46 | 10.70 | 10.54 | 14,426,781 |
06 Feb 2024 | 10.44 | 11.30 | 9.95 | 11.06 | 10.89 | 12,875,913 |
05 Feb 2024 | 11.55 | 11.61 | 10.58 | 10.58 | 10.42 | 11,355,902 |
02 Feb 2024 | 12.36 | 12.67 | 11.31 | 11.75 | 11.57 | 8,481,725 |
01 Feb 2024 | 12.38 | 12.66 | 11.99 | 12.29 | 12.10 | 7,904,632 |
31 Jan 2024 | 13.19 | 13.20 | 12.39 | 12.42 | 12.23 | 7,842,500 |
30 Jan 2024 | 13.60 | 13.78 | 13.21 | 13.21 | 13.01 | 4,660,100 |
29 Jan 2024 | 14.13 | 14.27 | 13.57 | 13.57 | 13.36 | 5,503,150 |
26 Jan 2024 | 13.97 | 14.41 | 13.90 | 14.10 | 13.88 | 6,970,275 |
25 Jan 2024 | 13.59 | 14.02 | 13.39 | 14.01 | 13.79 | 7,061,125 |
24 Jan 2024 | 13.36 | 13.54 | 12.95 | 13.49 | 13.28 | 7,514,425 |
23 Jan 2024 | 13.28 | 13.43 | 13.07 | 13.24 | 13.04 | 7,770,517 |
22 Jan 2024 | 14.19 | 14.27 | 13.21 | 13.34 | 13.13 | 6,341,525 |
19 Jan 2024 | 14.37 | 14.45 | 14.10 | 14.15 | 13.93 | 4,377,925 |
18 Jan 2024 | 14.41 | 14.60 | 14.04 | 14.37 | 14.15 | 7,097,700 |
17 Jan 2024 | 14.80 | 15.00 | 14.49 | 14.49 | 14.27 | 3,770,500 |
16 Jan 2024 | 14.88 | 14.96 | 14.60 | 14.85 | 14.62 | 4,375,950 |
15 Jan 2024 | 14.85 | 15.06 | 14.63 | 14.92 | 14.69 | 4,382,700 |
12 Jan 2024 | 15.16 | 15.27 | 14.95 | 14.98 | 14.75 | 4,709,400 |
11 Jan 2024 | 14.80 | 15.34 | 14.76 | 15.29 | 15.05 | 5,617,000 |
10 Jan 2024 | 15.15 | 15.18 | 14.73 | 14.80 | 14.57 | 5,118,161 |
09 Jan 2024 | 14.98 | 15.45 | 14.98 | 15.20 | 14.97 | 5,288,750 |
08 Jan 2024 | 15.01 | 15.28 | 14.90 | 14.91 | 14.68 | 4,648,700 |
05 Jan 2024 | 15.53 | 15.58 | 15.03 | 15.13 | 14.90 | 6,013,289 |
04 Jan 2024 | 15.60 | 15.74 | 15.10 | 15.57 | 15.33 | 6,891,628 |
03 Jan 2024 | 15.58 | 15.58 | 15.25 | 15.48 | 15.24 | 5,241,500 |
02 Jan 2024 | 15.59 | 15.75 | 15.51 | 15.66 | 15.42 | 6,312,162 |
29 Dec 2023 | 15.29 | 15.74 | 15.26 | 15.64 | 15.40 | 6,671,649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |