Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 11.78 | 12.58 | 11.84 | 12.44 | 12.44 | 1,990,400 |
25 June 2024 | 11.78 | 12.07 | 11.74 | 11.89 | 11.89 | 1,301,800 |
24 June 2024 | 12.26 | 12.26 | 11.62 | 11.72 | 11.72 | 1,779,100 |
21 June 2024 | 12.46 | 12.56 | 12.19 | 12.36 | 12.36 | 1,154,446 |
20 June 2024 | 12.80 | 12.80 | 12.35 | 12.42 | 12.42 | 1,630,900 |
19 June 2024 | 12.92 | 12.95 | 12.73 | 12.80 | 12.80 | 1,226,670 |
18 June 2024 | 12.64 | 12.97 | 12.50 | 12.88 | 12.88 | 1,602,620 |
17 June 2024 | 12.90 | 13.02 | 12.63 | 12.66 | 12.66 | 2,016,600 |
14 June 2024 | 12.98 | 13.09 | 12.75 | 13.08 | 13.08 | 1,664,000 |
13 June 2024 | 13.16 | 13.23 | 12.86 | 12.99 | 12.99 | 1,380,500 |
12 June 2024 | 12.70 | 13.15 | 12.59 | 13.10 | 13.10 | 1,610,900 |
11 June 2024 | 12.84 | 12.86 | 12.34 | 12.77 | 12.77 | 1,648,000 |
07 June 2024 | 12.33 | 12.81 | 12.33 | 12.79 | 12.79 | 2,663,500 |
07 June 2024 | 0.15 Dividend | |||||
06 June 2024 | 12.88 | 13.01 | 12.00 | 12.20 | 12.05 | 2,852,300 |
05 June 2024 | 13.16 | 13.30 | 12.88 | 12.90 | 12.74 | 1,594,700 |
04 June 2024 | 13.59 | 13.64 | 13.00 | 13.30 | 13.14 | 2,324,950 |
03 June 2024 | 14.43 | 14.43 | 13.53 | 13.75 | 13.58 | 2,368,200 |
31 May 2024 | 14.00 | 14.57 | 13.95 | 14.37 | 14.19 | 1,907,600 |
30 May 2024 | 14.09 | 14.17 | 13.88 | 13.93 | 13.76 | 1,569,100 |
29 May 2024 | 14.37 | 14.47 | 14.01 | 14.18 | 14.01 | 1,841,300 |
28 May 2024 | 14.43 | 14.45 | 14.02 | 14.17 | 14.00 | 2,312,040 |
27 May 2024 | 14.63 | 14.83 | 14.20 | 14.51 | 14.33 | 2,242,800 |
24 May 2024 | 14.45 | 14.62 | 14.26 | 14.30 | 14.12 | 1,647,100 |
23 May 2024 | 14.93 | 14.93 | 14.40 | 14.45 | 14.27 | 2,559,070 |
22 May 2024 | 14.98 | 15.17 | 14.89 | 14.97 | 14.79 | 2,368,200 |
21 May 2024 | 14.98 | 15.06 | 14.73 | 14.91 | 14.73 | 2,755,620 |
20 May 2024 | 14.98 | 15.25 | 14.94 | 15.04 | 14.86 | 2,754,600 |
17 May 2024 | 14.89 | 15.14 | 14.80 | 15.09 | 14.90 | 2,961,500 |
16 May 2024 | 14.81 | 15.11 | 14.81 | 14.90 | 14.72 | 3,157,642 |
15 May 2024 | 14.90 | 15.15 | 14.73 | 14.78 | 14.60 | 3,207,882 |
14 May 2024 | 14.30 | 15.15 | 14.30 | 14.85 | 14.67 | 3,882,940 |
13 May 2024 | 14.92 | 14.95 | 14.35 | 14.41 | 14.23 | 4,774,840 |
10 May 2024 | 15.01 | 15.55 | 15.00 | 15.13 | 14.94 | 6,464,640 |
09 May 2024 | 15.26 | 15.44 | 14.82 | 15.09 | 14.90 | 8,264,300 |
08 May 2024 | 14.57 | 16.90 | 14.46 | 15.50 | 15.31 | 9,969,700 |
07 May 2024 | 14.46 | 14.70 | 14.36 | 14.56 | 14.38 | 1,818,950 |
06 May 2024 | 14.29 | 14.56 | 14.20 | 14.46 | 14.28 | 2,143,300 |
30 Apr 2024 | 14.11 | 14.19 | 13.78 | 14.08 | 13.91 | 2,701,050 |
29 Apr 2024 | 13.51 | 14.05 | 13.45 | 13.97 | 13.80 | 2,611,242 |
26 Apr 2024 | 13.30 | 13.58 | 13.02 | 13.47 | 13.30 | 2,963,437 |
25 Apr 2024 | 13.60 | 13.61 | 13.21 | 13.32 | 13.16 | 3,699,642 |
24 Apr 2024 | 12.96 | 13.69 | 12.96 | 13.65 | 13.48 | 3,632,182 |
23 Apr 2024 | 13.01 | 13.32 | 12.91 | 13.02 | 12.86 | 4,146,320 |
22 Apr 2024 | 12.87 | 14.25 | 12.51 | 12.95 | 12.79 | 6,471,310 |
19 Apr 2024 | 12.79 | 12.94 | 12.42 | 12.52 | 12.37 | 2,492,900 |
18 Apr 2024 | 12.75 | 13.24 | 12.20 | 12.81 | 12.65 | 3,449,251 |
17 Apr 2024 | 11.70 | 12.70 | 11.70 | 12.69 | 12.53 | 4,622,648 |
16 Apr 2024 | 12.79 | 12.82 | 11.35 | 11.42 | 11.28 | 6,013,140 |
15 Apr 2024 | 14.54 | 14.68 | 12.70 | 13.11 | 12.95 | 6,782,357 |
12 Apr 2024 | 15.00 | 15.08 | 14.71 | 14.76 | 14.58 | 2,274,340 |
11 Apr 2024 | 14.89 | 15.26 | 14.51 | 15.06 | 14.87 | 2,517,100 |
10 Apr 2024 | 15.43 | 15.63 | 14.66 | 14.89 | 14.71 | 2,720,550 |
09 Apr 2024 | 14.76 | 15.50 | 14.74 | 15.42 | 15.23 | 2,494,270 |
08 Apr 2024 | 15.51 | 15.52 | 14.71 | 14.77 | 14.59 | 2,704,945 |
03 Apr 2024 | 15.75 | 15.78 | 15.40 | 15.55 | 15.36 | 1,601,450 |
02 Apr 2024 | 15.53 | 15.86 | 15.48 | 15.77 | 15.58 | 2,354,042 |
01 Apr 2024 | 15.36 | 15.60 | 15.36 | 15.53 | 15.34 | 1,855,337 |
29 Mar 2024 | 14.85 | 15.35 | 14.81 | 15.36 | 15.17 | 1,434,000 |
28 Mar 2024 | 14.35 | 15.00 | 14.35 | 14.82 | 14.64 | 1,957,000 |
27 Mar 2024 | 14.86 | 15.03 | 14.40 | 14.45 | 14.27 | 1,887,190 |
26 Mar 2024 | 15.00 | 15.17 | 14.62 | 14.84 | 14.66 | 2,644,350 |
25 Mar 2024 | 15.39 | 15.55 | 15.02 | 15.05 | 14.86 | 2,488,030 |
22 Mar 2024 | 15.60 | 15.70 | 15.18 | 15.39 | 15.20 | 2,578,510 |
21 Mar 2024 | 15.62 | 15.88 | 15.38 | 15.67 | 15.48 | 1,736,300 |
20 Mar 2024 | 15.29 | 15.63 | 15.18 | 15.62 | 15.43 | 1,923,180 |
19 Mar 2024 | 15.27 | 15.44 | 15.10 | 15.20 | 15.01 | 1,567,100 |
18 Mar 2024 | 15.05 | 15.25 | 14.93 | 15.25 | 15.06 | 2,061,500 |
15 Mar 2024 | 14.64 | 15.20 | 14.63 | 15.05 | 14.86 | 2,591,813 |
14 Mar 2024 | 14.66 | 14.83 | 14.41 | 14.68 | 14.50 | 1,847,600 |
13 Mar 2024 | 14.80 | 14.90 | 14.53 | 14.65 | 14.47 | 2,378,650 |
12 Mar 2024 | 14.23 | 14.95 | 14.18 | 14.86 | 14.68 | 2,750,600 |
11 Mar 2024 | 13.99 | 14.20 | 13.79 | 14.20 | 14.03 | 1,822,720 |
08 Mar 2024 | 14.14 | 14.14 | 13.82 | 14.01 | 13.84 | 1,775,170 |
07 Mar 2024 | 13.96 | 14.24 | 13.81 | 13.84 | 13.67 | 2,136,200 |
06 Mar 2024 | 13.63 | 14.03 | 13.58 | 13.83 | 13.66 | 2,316,800 |
05 Mar 2024 | 13.96 | 14.08 | 13.62 | 13.70 | 13.53 | 2,638,600 |
04 Mar 2024 | 14.28 | 14.37 | 13.63 | 13.88 | 13.71 | 3,814,000 |
01 Mar 2024 | 14.40 | 14.66 | 14.00 | 14.26 | 14.08 | 2,728,400 |
29 Feb 2024 | 13.85 | 14.37 | 13.46 | 14.30 | 14.12 | 3,904,300 |
28 Feb 2024 | 15.41 | 15.70 | 13.67 | 13.74 | 13.57 | 5,471,480 |
27 Feb 2024 | 14.65 | 15.45 | 14.47 | 15.40 | 15.21 | 2,273,880 |
26 Feb 2024 | 14.38 | 15.19 | 14.24 | 14.69 | 14.51 | 2,930,930 |
23 Feb 2024 | 13.69 | 14.33 | 13.66 | 14.33 | 14.15 | 2,590,300 |
22 Feb 2024 | 13.33 | 13.74 | 13.33 | 13.63 | 13.46 | 2,422,090 |
21 Feb 2024 | 12.56 | 13.70 | 12.46 | 13.40 | 13.24 | 4,550,670 |
20 Feb 2024 | 12.40 | 12.72 | 12.03 | 12.65 | 12.49 | 3,368,710 |
19 Feb 2024 | 12.00 | 12.79 | 11.76 | 12.41 | 12.26 | 5,611,819 |
08 Feb 2024 | 10.39 | 11.63 | 10.10 | 11.63 | 11.49 | 5,631,080 |
07 Feb 2024 | 11.15 | 11.30 | 10.26 | 10.40 | 10.27 | 5,661,018 |
06 Feb 2024 | 11.55 | 11.88 | 10.15 | 11.28 | 11.14 | 6,999,690 |
05 Feb 2024 | 14.44 | 14.44 | 11.75 | 11.91 | 11.76 | 4,538,273 |
02 Feb 2024 | 15.42 | 15.42 | 13.59 | 14.20 | 14.03 | 2,549,400 |
01 Feb 2024 | 15.32 | 15.42 | 14.60 | 15.12 | 14.93 | 2,578,450 |
31 Jan 2024 | 16.35 | 16.57 | 15.37 | 15.48 | 15.29 | 2,968,000 |
30 Jan 2024 | 17.10 | 17.16 | 16.30 | 16.33 | 16.13 | 2,792,900 |
29 Jan 2024 | 18.23 | 18.23 | 16.75 | 16.96 | 16.75 | 5,078,300 |
26 Jan 2024 | 18.02 | 19.50 | 17.63 | 18.40 | 18.17 | 4,489,000 |
25 Jan 2024 | 17.19 | 17.91 | 16.71 | 17.90 | 17.68 | 2,294,960 |
24 Jan 2024 | 16.67 | 17.29 | 16.32 | 17.04 | 16.83 | 2,111,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |