Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 12.99 | 13.03 | 11.96 | 12.10 | 12.10 | 2,463,325 |
05 Jun 2024 | 13.38 | 13.42 | 12.95 | 13.00 | 13.00 | 2,233,300 |
04 Jun 2024 | 13.61 | 13.62 | 13.10 | 13.56 | 13.56 | 2,502,450 |
03 Jun 2024 | 14.12 | 14.47 | 13.56 | 13.70 | 13.70 | 3,357,220 |
31 May 2024 | 13.99 | 14.04 | 13.77 | 13.98 | 13.98 | 1,128,910 |
30 May 2024 | 14.00 | 14.10 | 13.77 | 13.87 | 13.87 | 1,449,400 |
29 May 2024 | 14.30 | 14.38 | 13.93 | 14.04 | 14.04 | 2,246,511 |
28 May 2024 | 14.01 | 14.39 | 13.79 | 14.32 | 14.32 | 2,761,180 |
27 May 2024 | 13.95 | 14.05 | 13.65 | 14.00 | 14.00 | 1,558,870 |
27 May 2024 | 0.1 Dividend | |||||
24 May 2024 | 13.87 | 14.05 | 13.67 | 13.91 | 13.81 | 1,292,860 |
23 May 2024 | 13.88 | 14.04 | 13.75 | 13.83 | 13.73 | 1,470,120 |
22 May 2024 | 14.19 | 14.19 | 13.86 | 13.96 | 13.86 | 1,596,520 |
21 May 2024 | 14.19 | 14.37 | 13.90 | 14.10 | 14.00 | 2,503,160 |
20 May 2024 | 14.06 | 14.85 | 14.04 | 14.26 | 14.16 | 3,907,390 |
17 May 2024 | 13.84 | 13.98 | 13.76 | 13.96 | 13.86 | 1,242,420 |
16 May 2024 | 13.88 | 14.08 | 13.77 | 13.83 | 13.73 | 1,833,200 |
15 May 2024 | 14.12 | 14.25 | 13.88 | 13.89 | 13.79 | 1,918,200 |
14 May 2024 | 13.80 | 14.15 | 13.79 | 14.12 | 14.02 | 2,654,615 |
13 May 2024 | 13.73 | 14.16 | 13.46 | 13.79 | 13.69 | 3,018,500 |
10 May 2024 | 14.12 | 14.12 | 13.48 | 13.79 | 13.69 | 2,680,330 |
09 May 2024 | 13.58 | 14.07 | 13.56 | 14.02 | 13.92 | 2,746,520 |
08 May 2024 | 13.47 | 13.81 | 13.46 | 13.64 | 13.54 | 2,890,000 |
07 May 2024 | 13.61 | 13.61 | 13.26 | 13.48 | 13.38 | 2,886,100 |
06 May 2024 | 13.06 | 13.64 | 13.06 | 13.50 | 13.40 | 4,555,250 |
30 Apr 2024 | 12.98 | 13.40 | 12.95 | 13.04 | 12.95 | 3,916,160 |
29 Apr 2024 | 12.60 | 13.24 | 12.43 | 13.02 | 12.93 | 5,589,980 |
26 Apr 2024 | 12.39 | 12.67 | 12.06 | 12.63 | 12.54 | 6,461,430 |
25 Apr 2024 | 12.49 | 12.88 | 11.98 | 12.14 | 12.05 | 4,456,400 |
24 Apr 2024 | 11.78 | 12.21 | 11.70 | 12.08 | 11.99 | 3,139,410 |
23 Apr 2024 | 11.32 | 11.95 | 11.21 | 11.80 | 11.72 | 3,529,297 |
22 Apr 2024 | 11.82 | 12.08 | 11.12 | 11.44 | 11.36 | 4,183,730 |
19 Apr 2024 | 11.50 | 12.23 | 11.38 | 11.76 | 11.68 | 8,003,272 |
18 Apr 2024 | 11.76 | 12.52 | 11.63 | 12.11 | 12.02 | 10,573,396 |
17 Apr 2024 | 10.12 | 11.50 | 10.12 | 11.38 | 11.30 | 7,826,631 |
16 Apr 2024 | 11.06 | 11.17 | 11.06 | 11.06 | 10.98 | 1,900,300 |
15 Apr 2024 | 13.78 | 14.35 | 12.29 | 12.29 | 12.20 | 10,293,051 |
12 Apr 2024 | 12.60 | 13.66 | 12.50 | 13.66 | 13.56 | 2,961,580 |
11 Apr 2024 | 12.31 | 12.63 | 12.16 | 12.42 | 12.33 | 1,297,620 |
10 Apr 2024 | 12.69 | 12.72 | 12.19 | 12.37 | 12.28 | 1,521,720 |
09 Apr 2024 | 12.23 | 12.74 | 12.23 | 12.68 | 12.59 | 1,512,800 |
08 Apr 2024 | 13.03 | 13.03 | 12.21 | 12.27 | 12.18 | 2,124,870 |
03 Apr 2024 | 13.13 | 13.19 | 12.72 | 12.99 | 12.90 | 1,802,200 |
02 Apr 2024 | 12.93 | 13.50 | 12.93 | 13.19 | 13.10 | 3,201,307 |
01 Apr 2024 | 12.92 | 12.95 | 12.66 | 12.94 | 12.85 | 1,791,880 |
29 Mar 2024 | 12.28 | 12.61 | 12.28 | 12.63 | 12.54 | 1,065,300 |
28 Mar 2024 | 11.99 | 12.47 | 11.99 | 12.28 | 12.19 | 1,720,600 |
27 Mar 2024 | 12.37 | 12.47 | 11.99 | 11.99 | 11.90 | 1,447,790 |
26 Mar 2024 | 12.23 | 12.54 | 12.07 | 12.33 | 12.24 | 1,854,700 |
25 Mar 2024 | 12.57 | 12.79 | 12.30 | 12.35 | 12.26 | 1,970,780 |
22 Mar 2024 | 12.90 | 12.91 | 12.58 | 12.69 | 12.60 | 1,843,200 |
21 Mar 2024 | 12.91 | 12.99 | 12.56 | 12.87 | 12.78 | 2,628,483 |
20 Mar 2024 | 13.08 | 13.08 | 12.72 | 12.90 | 12.81 | 3,400,660 |
19 Mar 2024 | 12.76 | 13.53 | 12.70 | 13.14 | 13.05 | 4,823,330 |
18 Mar 2024 | 12.37 | 12.78 | 12.30 | 12.68 | 12.59 | 2,315,085 |
15 Mar 2024 | 11.98 | 12.33 | 11.90 | 12.29 | 12.20 | 1,514,200 |
14 Mar 2024 | 12.00 | 12.23 | 11.78 | 12.10 | 12.01 | 1,924,760 |
13 Mar 2024 | 12.12 | 12.26 | 11.90 | 12.11 | 12.02 | 1,904,628 |
12 Mar 2024 | 11.82 | 12.01 | 11.66 | 12.00 | 11.91 | 2,161,210 |
11 Mar 2024 | 11.46 | 12.23 | 11.35 | 11.84 | 11.75 | 3,193,700 |
08 Mar 2024 | 11.62 | 11.75 | 11.41 | 11.51 | 11.43 | 1,783,480 |
07 Mar 2024 | 11.33 | 11.80 | 11.33 | 11.64 | 11.56 | 3,073,235 |
06 Mar 2024 | 10.89 | 11.43 | 10.81 | 11.30 | 11.22 | 2,433,080 |
05 Mar 2024 | 11.16 | 11.17 | 10.84 | 10.91 | 10.83 | 2,217,278 |
04 Mar 2024 | 11.20 | 11.33 | 10.99 | 11.11 | 11.03 | 2,474,700 |
01 Mar 2024 | 11.35 | 11.47 | 11.08 | 11.20 | 11.12 | 2,683,400 |
29 Feb 2024 | 10.56 | 11.32 | 10.44 | 11.16 | 11.08 | 4,662,500 |
28 Feb 2024 | 12.42 | 12.80 | 10.99 | 10.99 | 10.91 | 4,836,325 |
27 Feb 2024 | 11.79 | 12.24 | 11.65 | 12.21 | 12.12 | 2,340,570 |
26 Feb 2024 | 11.68 | 12.16 | 11.44 | 11.80 | 11.72 | 3,090,030 |
23 Feb 2024 | 10.94 | 11.48 | 10.94 | 11.44 | 11.36 | 2,810,153 |
22 Feb 2024 | 10.50 | 10.91 | 10.32 | 10.87 | 10.79 | 2,782,920 |
21 Feb 2024 | 10.00 | 10.85 | 9.94 | 10.35 | 10.28 | 3,131,478 |
20 Feb 2024 | 9.96 | 10.24 | 9.60 | 10.10 | 10.03 | 4,125,976 |
19 Feb 2024 | 9.32 | 9.80 | 9.18 | 9.80 | 9.73 | 2,852,851 |
08 Feb 2024 | 7.74 | 8.91 | 7.44 | 8.91 | 8.85 | 6,109,119 |
07 Feb 2024 | 9.20 | 9.20 | 8.10 | 8.10 | 8.04 | 5,885,980 |
06 Feb 2024 | 9.36 | 9.49 | 8.91 | 9.00 | 8.94 | 5,369,485 |
05 Feb 2024 | 11.19 | 11.19 | 9.90 | 9.90 | 9.83 | 2,111,300 |
02 Feb 2024 | 12.08 | 12.29 | 10.87 | 11.00 | 10.92 | 3,294,441 |
01 Feb 2024 | 12.12 | 12.23 | 11.54 | 12.08 | 11.99 | 2,568,279 |
31 Jan 2024 | 13.28 | 13.35 | 12.22 | 12.23 | 12.14 | 2,119,885 |
30 Jan 2024 | 13.79 | 13.79 | 13.09 | 13.25 | 13.15 | 1,954,290 |
29 Jan 2024 | 14.44 | 14.62 | 13.79 | 13.90 | 13.80 | 1,783,830 |
26 Jan 2024 | 14.18 | 14.69 | 14.18 | 14.44 | 14.34 | 2,147,800 |
25 Jan 2024 | 13.72 | 14.15 | 13.57 | 14.13 | 14.03 | 1,892,700 |
24 Jan 2024 | 13.41 | 13.92 | 13.13 | 13.69 | 13.59 | 3,079,400 |
23 Jan 2024 | 13.82 | 13.83 | 12.98 | 13.31 | 13.21 | 3,295,920 |
22 Jan 2024 | 14.97 | 15.04 | 13.70 | 13.81 | 13.71 | 3,616,390 |
19 Jan 2024 | 15.40 | 15.49 | 14.93 | 15.06 | 14.95 | 2,170,445 |
18 Jan 2024 | 15.41 | 15.65 | 14.82 | 15.43 | 15.32 | 3,382,490 |
17 Jan 2024 | 15.93 | 15.96 | 15.57 | 15.58 | 15.47 | 2,260,560 |
16 Jan 2024 | 16.05 | 16.27 | 15.53 | 15.83 | 15.72 | 3,163,820 |
15 Jan 2024 | 16.15 | 16.24 | 15.95 | 16.02 | 15.90 | 3,013,400 |
12 Jan 2024 | 15.92 | 16.43 | 15.92 | 16.19 | 16.07 | 4,487,600 |
11 Jan 2024 | 15.70 | 15.99 | 15.70 | 15.97 | 15.86 | 2,761,030 |
10 Jan 2024 | 16.19 | 16.19 | 15.61 | 15.68 | 15.57 | 4,333,440 |
09 Jan 2024 | 15.58 | 16.12 | 15.58 | 16.11 | 15.99 | 3,767,830 |
08 Jan 2024 | 15.86 | 15.95 | 15.50 | 15.55 | 15.44 | 2,317,750 |
05 Jan 2024 | 16.21 | 16.35 | 15.83 | 15.95 | 15.84 | 2,679,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |