Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 13.67 | 14.16 | 13.67 | 13.85 | 13.85 | 2,336,100 |
27 June 2024 | 13.94 | 14.01 | 13.66 | 13.72 | 13.72 | 2,661,600 |
26 June 2024 | 13.78 | 14.08 | 13.65 | 14.03 | 14.03 | 1,528,297 |
25 June 2024 | 13.52 | 13.99 | 13.42 | 13.78 | 13.78 | 2,531,894 |
24 June 2024 | 13.91 | 13.91 | 13.34 | 13.54 | 13.54 | 2,984,845 |
21 June 2024 | 14.08 | 14.09 | 13.76 | 13.94 | 13.94 | 2,275,700 |
21 June 2024 | 0.35 Dividend | |||||
20 June 2024 | 14.60 | 14.76 | 14.25 | 14.27 | 13.92 | 2,449,259 |
19 June 2024 | 14.84 | 14.87 | 14.56 | 14.60 | 14.24 | 2,108,646 |
18 June 2024 | 14.88 | 14.98 | 14.71 | 14.75 | 14.39 | 1,674,590 |
17 June 2024 | 15.12 | 15.20 | 14.81 | 14.84 | 14.48 | 1,909,681 |
14 June 2024 | 15.08 | 15.24 | 14.90 | 15.06 | 14.69 | 1,395,581 |
13 June 2024 | 15.46 | 15.58 | 15.04 | 15.07 | 14.70 | 1,657,544 |
12 June 2024 | 15.32 | 15.62 | 15.23 | 15.51 | 15.13 | 1,887,700 |
11 June 2024 | 15.40 | 15.47 | 14.99 | 15.38 | 15.00 | 2,567,730 |
07 June 2024 | 16.00 | 16.03 | 15.22 | 15.43 | 15.05 | 3,328,929 |
06 June 2024 | 16.66 | 16.67 | 15.77 | 15.79 | 15.40 | 2,433,424 |
05 June 2024 | 16.93 | 17.10 | 16.60 | 16.67 | 16.26 | 1,513,500 |
04 June 2024 | 16.80 | 17.09 | 16.56 | 17.00 | 16.58 | 2,563,200 |
03 June 2024 | 16.71 | 16.90 | 16.38 | 16.70 | 16.29 | 1,896,600 |
31 May 2024 | 16.57 | 16.99 | 16.51 | 16.75 | 16.34 | 1,157,373 |
30 May 2024 | 16.51 | 16.64 | 16.36 | 16.51 | 16.11 | 1,100,100 |
29 May 2024 | 16.51 | 16.70 | 16.48 | 16.65 | 16.24 | 1,018,134 |
28 May 2024 | 16.84 | 16.84 | 16.55 | 16.66 | 16.25 | 1,128,334 |
27 May 2024 | 16.78 | 16.91 | 16.44 | 16.87 | 16.46 | 2,174,834 |
24 May 2024 | 16.56 | 17.05 | 16.44 | 16.78 | 16.37 | 1,911,200 |
23 May 2024 | 17.13 | 17.19 | 16.50 | 16.56 | 16.15 | 2,315,500 |
22 May 2024 | 17.49 | 17.58 | 17.16 | 17.22 | 16.80 | 2,723,600 |
21 May 2024 | 17.13 | 17.54 | 16.88 | 17.41 | 16.98 | 5,424,600 |
20 May 2024 | 17.29 | 17.51 | 17.00 | 17.17 | 16.75 | 3,217,148 |
17 May 2024 | 17.66 | 17.80 | 17.13 | 17.28 | 16.86 | 4,119,400 |
16 May 2024 | 17.94 | 18.23 | 17.50 | 17.65 | 17.22 | 5,306,802 |
15 May 2024 | 18.18 | 18.40 | 18.01 | 18.15 | 17.70 | 1,831,500 |
14 May 2024 | 18.00 | 18.55 | 17.77 | 18.36 | 17.91 | 3,119,500 |
13 May 2024 | 18.33 | 18.33 | 17.62 | 18.00 | 17.56 | 5,172,183 |
10 May 2024 | 18.09 | 18.98 | 17.90 | 18.44 | 17.99 | 7,419,653 |
09 May 2024 | 18.19 | 18.53 | 17.69 | 18.09 | 17.65 | 7,987,678 |
08 May 2024 | 18.44 | 19.30 | 18.14 | 18.90 | 18.44 | 11,519,547 |
07 May 2024 | 19.65 | 21.13 | 19.30 | 19.43 | 18.95 | 14,935,310 |
06 May 2024 | 19.21 | 19.21 | 18.30 | 19.21 | 18.74 | 7,515,258 |
30 Apr 2024 | 17.56 | 17.60 | 17.30 | 17.46 | 17.03 | 1,370,222 |
29 Apr 2024 | 17.47 | 17.73 | 17.45 | 17.59 | 17.16 | 1,857,099 |
26 Apr 2024 | 17.75 | 18.03 | 17.40 | 17.59 | 17.16 | 2,968,738 |
25 Apr 2024 | 18.03 | 18.32 | 17.70 | 17.77 | 17.33 | 2,523,821 |
24 Apr 2024 | 18.08 | 18.66 | 17.61 | 18.22 | 17.77 | 4,527,089 |
23 Apr 2024 | 17.53 | 18.30 | 17.35 | 18.30 | 17.85 | 5,799,623 |
22 Apr 2024 | 16.38 | 17.65 | 16.37 | 17.51 | 17.08 | 5,198,297 |
19 Apr 2024 | 17.34 | 17.57 | 16.71 | 16.98 | 16.56 | 4,583,805 |
18 Apr 2024 | 18.11 | 18.11 | 16.88 | 17.66 | 17.23 | 6,863,855 |
17 Apr 2024 | 16.47 | 16.90 | 15.92 | 16.90 | 16.49 | 3,901,345 |
16 Apr 2024 | 16.49 | 16.75 | 15.73 | 15.79 | 15.40 | 3,655,930 |
15 Apr 2024 | 15.98 | 16.60 | 15.70 | 16.53 | 16.12 | 4,346,261 |
12 Apr 2024 | 16.22 | 16.45 | 15.91 | 15.96 | 15.57 | 2,229,787 |
11 Apr 2024 | 16.10 | 16.85 | 15.80 | 16.21 | 15.81 | 2,529,592 |
10 Apr 2024 | 16.09 | 16.38 | 15.91 | 15.96 | 15.57 | 1,172,301 |
09 Apr 2024 | 15.98 | 16.65 | 15.62 | 16.42 | 16.02 | 2,248,911 |
08 Apr 2024 | 16.91 | 16.91 | 15.96 | 16.01 | 15.62 | 2,109,153 |
03 Apr 2024 | 16.70 | 16.90 | 16.42 | 16.61 | 16.20 | 946,334 |
02 Apr 2024 | 16.80 | 16.93 | 16.46 | 16.71 | 16.30 | 1,611,604 |
01 Apr 2024 | 15.98 | 16.87 | 15.94 | 16.80 | 16.39 | 2,646,281 |
29 Mar 2024 | 15.78 | 16.06 | 15.66 | 15.85 | 15.46 | 833,285 |
28 Mar 2024 | 15.88 | 16.30 | 15.66 | 15.78 | 15.39 | 2,510,634 |
27 Mar 2024 | 16.27 | 16.55 | 15.80 | 15.80 | 15.41 | 2,461,452 |
26 Mar 2024 | 16.45 | 17.20 | 15.99 | 16.30 | 15.90 | 2,675,421 |
25 Mar 2024 | 16.23 | 17.05 | 16.19 | 16.45 | 16.05 | 3,251,131 |
22 Mar 2024 | 16.30 | 16.46 | 15.90 | 16.31 | 15.91 | 2,574,884 |
21 Mar 2024 | 16.98 | 17.18 | 16.23 | 16.40 | 16.00 | 3,372,378 |
20 Mar 2024 | 16.28 | 16.95 | 16.16 | 16.84 | 16.43 | 5,418,383 |
19 Mar 2024 | 15.59 | 16.50 | 15.40 | 16.36 | 15.96 | 4,626,887 |
18 Mar 2024 | 15.10 | 15.75 | 15.01 | 15.55 | 15.17 | 2,285,919 |
15 Mar 2024 | 15.00 | 15.28 | 14.82 | 15.10 | 14.73 | 1,662,118 |
14 Mar 2024 | 15.30 | 15.54 | 14.80 | 15.03 | 14.66 | 2,679,927 |
13 Mar 2024 | 15.33 | 15.80 | 14.89 | 15.34 | 14.96 | 3,537,694 |
12 Mar 2024 | 14.63 | 15.48 | 14.45 | 15.35 | 14.97 | 4,429,542 |
11 Mar 2024 | 14.20 | 14.72 | 13.91 | 14.68 | 14.32 | 3,876,133 |
08 Mar 2024 | 13.82 | 14.37 | 13.82 | 14.08 | 13.73 | 3,032,679 |
07 Mar 2024 | 13.61 | 14.12 | 13.61 | 13.82 | 13.48 | 3,368,865 |
06 Mar 2024 | 13.57 | 13.95 | 13.52 | 13.65 | 13.32 | 2,507,149 |
05 Mar 2024 | 13.77 | 13.90 | 13.51 | 13.62 | 13.29 | 2,111,700 |
04 Mar 2024 | 13.73 | 13.85 | 13.50 | 13.77 | 13.43 | 2,382,358 |
01 Mar 2024 | 13.89 | 13.95 | 13.65 | 13.79 | 13.45 | 2,846,532 |
29 Feb 2024 | 13.54 | 13.88 | 13.34 | 13.76 | 13.42 | 2,972,810 |
28 Feb 2024 | 14.57 | 14.81 | 13.50 | 13.69 | 13.35 | 4,645,991 |
27 Feb 2024 | 14.30 | 14.80 | 14.11 | 14.62 | 14.26 | 2,599,636 |
26 Feb 2024 | 14.46 | 14.60 | 14.30 | 14.40 | 14.05 | 2,164,506 |
23 Feb 2024 | 14.75 | 14.75 | 14.30 | 14.49 | 14.13 | 2,065,519 |
22 Feb 2024 | 14.65 | 14.79 | 14.37 | 14.58 | 14.22 | 1,610,914 |
21 Feb 2024 | 14.34 | 15.02 | 14.00 | 14.64 | 14.28 | 2,423,277 |
20 Feb 2024 | 14.49 | 14.74 | 13.80 | 14.41 | 14.06 | 3,503,884 |
19 Feb 2024 | 14.01 | 14.66 | 13.88 | 14.50 | 14.14 | 4,969,275 |
08 Feb 2024 | 12.24 | 13.66 | 11.80 | 13.66 | 13.32 | 6,041,695 |
07 Feb 2024 | 12.00 | 12.73 | 11.75 | 12.42 | 12.12 | 6,353,300 |
06 Feb 2024 | 10.98 | 12.04 | 10.42 | 11.60 | 11.32 | 8,102,086 |
05 Feb 2024 | 12.80 | 12.85 | 11.57 | 11.57 | 11.29 | 3,081,075 |
02 Feb 2024 | 13.69 | 13.99 | 12.31 | 12.86 | 12.54 | 3,117,693 |
01 Feb 2024 | 13.81 | 14.12 | 13.57 | 13.67 | 13.33 | 3,196,213 |
31 Jan 2024 | 14.53 | 14.60 | 13.88 | 13.88 | 13.54 | 2,209,484 |
30 Jan 2024 | 14.65 | 15.06 | 14.30 | 14.32 | 13.97 | 2,126,040 |
29 Jan 2024 | 15.33 | 15.72 | 14.95 | 15.07 | 14.70 | 2,371,740 |
26 Jan 2024 | 15.81 | 15.98 | 15.37 | 15.44 | 15.06 | 1,836,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |