Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 10.92 | 11.18 | 10.91 | 11.14 | 11.14 | 93,180 |
19 June 2024 | 11.00 | 11.14 | 10.93 | 10.93 | 10.93 | 123,599 |
18 June 2024 | 11.00 | 11.02 | 10.93 | 10.95 | 10.95 | 128,325 |
17 June 2024 | 11.22 | 11.29 | 10.90 | 10.97 | 10.97 | 210,641 |
14 June 2024 | 11.63 | 11.64 | 11.32 | 11.32 | 11.32 | 136,322 |
13 June 2024 | 11.81 | 11.88 | 11.63 | 11.63 | 11.63 | 101,410 |
12 June 2024 | 11.48 | 12.08 | 11.47 | 11.93 | 11.93 | 195,218 |
11 June 2024 | 11.69 | 11.75 | 11.57 | 11.68 | 11.68 | 142,156 |
10 June 2024 | 11.89 | 11.95 | 11.70 | 11.72 | 11.72 | 142,526 |
07 June 2024 | 12.10 | 12.10 | 11.93 | 11.93 | 11.93 | 165,127 |
06 June 2024 | 12.20 | 12.25 | 12.07 | 12.07 | 12.07 | 147,270 |
05 June 2024 | 12.28 | 12.42 | 12.04 | 12.20 | 12.20 | 161,580 |
04 June 2024 | 12.73 | 12.73 | 12.22 | 12.22 | 12.22 | 166,743 |
03 June 2024 | 12.88 | 12.90 | 12.57 | 12.60 | 12.60 | 213,864 |
31 May 2024 | 12.71 | 12.98 | 12.67 | 12.88 | 12.88 | 251,426 |
30 May 2024 | 12.56 | 12.83 | 12.53 | 12.77 | 12.77 | 428,439 |
29 May 2024 | 12.75 | 12.91 | 12.66 | 12.67 | 12.67 | 88,608 |
28 May 2024 | 13.00 | 13.18 | 12.92 | 12.92 | 12.92 | 66,111 |
27 May 2024 | 13.06 | 13.21 | 12.94 | 13.00 | 13.00 | 58,350 |
24 May 2024 | 12.67 | 13.07 | 12.65 | 13.07 | 13.07 | 114,557 |
23 May 2024 | 12.97 | 13.01 | 12.80 | 12.87 | 12.87 | 72,466 |
22 May 2024 | 12.96 | 12.99 | 12.92 | 12.95 | 12.95 | 48,983 |
21 May 2024 | 13.14 | 13.14 | 12.87 | 12.96 | 12.96 | 100,767 |
20 May 2024 | 13.02 | 13.18 | 12.99 | 13.18 | 13.18 | 104,373 |
17 May 2024 | 13.05 | 13.26 | 12.98 | 13.01 | 13.01 | 164,953 |
16 May 2024 | 13.37 | 13.42 | 13.08 | 13.20 | 13.20 | 135,006 |
15 May 2024 | 13.49 | 13.52 | 13.29 | 13.50 | 13.50 | 138,067 |
14 May 2024 | 13.50 | 13.66 | 13.48 | 13.55 | 13.55 | 118,630 |
13 May 2024 | 13.51 | 13.58 | 13.50 | 13.51 | 13.51 | 68,023 |
10 May 2024 | 13.65 | 13.68 | 13.51 | 13.55 | 13.55 | 60,134 |
09 May 2024 | 13.61 | 13.66 | 13.56 | 13.60 | 13.60 | 84,558 |
08 May 2024 | 13.30 | 13.61 | 13.26 | 13.61 | 13.61 | 161,496 |
07 May 2024 | 13.40 | 13.41 | 13.15 | 13.26 | 13.26 | 109,203 |
06 May 2024 | 13.36 | 13.36 | 13.10 | 13.28 | 13.28 | 118,308 |
06 May 2024 | 0.48 Dividend | |||||
03 May 2024 | 13.01 | 13.59 | 13.01 | 13.50 | 13.02 | 220,090 |
02 May 2024 | 13.10 | 13.19 | 12.99 | 13.04 | 12.58 | 122,871 |
30 Apr 2024 | 12.98 | 13.11 | 12.91 | 13.08 | 12.61 | 194,753 |
29 Apr 2024 | 13.20 | 13.26 | 12.95 | 12.98 | 12.52 | 201,196 |
26 Apr 2024 | 13.25 | 13.32 | 13.01 | 13.10 | 12.63 | 146,754 |
25 Apr 2024 | 12.78 | 13.12 | 12.77 | 13.12 | 12.65 | 303,593 |
24 Apr 2024 | 13.00 | 13.13 | 12.74 | 12.80 | 12.34 | 473,589 |
23 Apr 2024 | 13.70 | 13.70 | 12.40 | 12.49 | 12.05 | 1,295,217 |
22 Apr 2024 | 15.11 | 15.19 | 14.90 | 14.91 | 14.38 | 53,098 |
19 Apr 2024 | 14.93 | 15.09 | 14.78 | 15.05 | 14.51 | 58,089 |
18 Apr 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 14.66 | 81,669 |
17 Apr 2024 | 14.95 | 14.97 | 14.74 | 14.85 | 14.32 | 89,602 |
16 Apr 2024 | 15.00 | 15.02 | 14.85 | 14.95 | 14.42 | 74,958 |
15 Apr 2024 | 15.06 | 15.22 | 14.94 | 15.18 | 14.64 | 61,750 |
12 Apr 2024 | 15.25 | 15.26 | 15.04 | 15.06 | 14.52 | 80,255 |
11 Apr 2024 | 15.15 | 15.46 | 15.12 | 15.16 | 14.62 | 69,376 |
10 Apr 2024 | 15.15 | 15.35 | 15.09 | 15.24 | 14.70 | 85,080 |
09 Apr 2024 | 14.80 | 15.12 | 14.70 | 15.00 | 14.47 | 100,195 |
08 Apr 2024 | 14.80 | 14.90 | 14.75 | 14.84 | 14.31 | 62,218 |
05 Apr 2024 | 14.78 | 14.94 | 14.70 | 14.84 | 14.31 | 76,408 |
04 Apr 2024 | 14.99 | 15.09 | 14.95 | 14.98 | 14.45 | 77,877 |
03 Apr 2024 | 14.75 | 14.99 | 14.56 | 14.99 | 14.46 | 101,413 |
02 Apr 2024 | 15.28 | 15.28 | 14.78 | 14.78 | 14.25 | 191,859 |
28 Mar 2024 | 15.25 | 15.33 | 15.03 | 15.27 | 14.73 | 80,902 |
27 Mar 2024 | 15.08 | 15.16 | 15.00 | 15.16 | 14.62 | 110,350 |
26 Mar 2024 | 15.15 | 15.21 | 15.03 | 15.03 | 14.50 | 136,133 |
25 Mar 2024 | 15.37 | 15.37 | 15.12 | 15.16 | 14.62 | 90,517 |
22 Mar 2024 | 15.25 | 15.44 | 15.22 | 15.42 | 14.87 | 65,529 |
21 Mar 2024 | 15.19 | 15.34 | 15.00 | 15.34 | 14.79 | 74,797 |
20 Mar 2024 | 15.00 | 15.10 | 14.90 | 14.95 | 14.42 | 116,739 |
19 Mar 2024 | 15.15 | 15.25 | 15.03 | 15.08 | 14.54 | 76,960 |
18 Mar 2024 | 15.12 | 15.31 | 15.12 | 15.27 | 14.73 | 58,058 |
15 Mar 2024 | 15.50 | 15.56 | 15.12 | 15.12 | 14.58 | 153,467 |
14 Mar 2024 | 15.45 | 15.64 | 15.45 | 15.55 | 15.00 | 70,990 |
13 Mar 2024 | 15.50 | 15.66 | 15.40 | 15.43 | 14.88 | 58,703 |
12 Mar 2024 | 15.45 | 15.61 | 15.40 | 15.51 | 14.96 | 56,401 |
11 Mar 2024 | 15.43 | 15.62 | 15.33 | 15.41 | 14.86 | 68,640 |
08 Mar 2024 | 15.83 | 15.83 | 15.59 | 15.64 | 15.08 | 59,751 |
07 Mar 2024 | 15.71 | 15.93 | 15.63 | 15.92 | 15.35 | 58,366 |
06 Mar 2024 | 15.90 | 16.00 | 15.78 | 15.91 | 15.34 | 51,023 |
05 Mar 2024 | 16.02 | 16.02 | 15.81 | 15.87 | 15.31 | 82,804 |
04 Mar 2024 | 16.33 | 16.34 | 16.04 | 16.10 | 15.53 | 47,202 |
01 Mar 2024 | 16.54 | 16.54 | 16.08 | 16.30 | 15.72 | 48,080 |
29 Feb 2024 | 16.08 | 16.50 | 16.08 | 16.42 | 15.84 | 121,263 |
28 Feb 2024 | 16.00 | 16.15 | 15.88 | 16.13 | 15.56 | 132,397 |
27 Feb 2024 | 16.26 | 16.61 | 15.63 | 15.90 | 15.33 | 226,449 |
26 Feb 2024 | 15.86 | 16.50 | 15.71 | 16.43 | 15.85 | 195,355 |
23 Feb 2024 | 16.50 | 16.54 | 16.01 | 16.01 | 15.44 | 130,186 |
22 Feb 2024 | 16.61 | 16.78 | 16.51 | 16.51 | 15.92 | 165,609 |
21 Feb 2024 | 16.60 | 16.71 | 16.49 | 16.50 | 15.91 | 204,029 |
20 Feb 2024 | 16.66 | 16.76 | 16.35 | 16.45 | 15.87 | 217,033 |
19 Feb 2024 | 16.80 | 16.84 | 16.65 | 16.80 | 16.20 | 262,638 |
16 Feb 2024 | 16.96 | 17.20 | 16.82 | 16.88 | 16.28 | 129,881 |
15 Feb 2024 | 17.00 | 17.03 | 16.80 | 16.88 | 16.28 | 211,239 |
14 Feb 2024 | 16.95 | 17.06 | 16.81 | 17.00 | 16.40 | 148,379 |
13 Feb 2024 | 17.10 | 17.21 | 16.86 | 17.03 | 16.42 | 244,905 |
12 Feb 2024 | 16.89 | 17.50 | 16.73 | 17.14 | 16.53 | 332,643 |
09 Feb 2024 | 16.54 | 16.85 | 16.37 | 16.71 | 16.12 | 225,186 |
08 Feb 2024 | 15.25 | 16.72 | 15.25 | 16.51 | 15.92 | 419,867 |
07 Feb 2024 | 14.77 | 14.90 | 14.71 | 14.77 | 14.24 | 156,889 |
06 Feb 2024 | 14.75 | 14.98 | 14.73 | 14.89 | 14.36 | 152,093 |
05 Feb 2024 | 15.00 | 15.14 | 14.54 | 14.74 | 14.22 | 280,149 |
02 Feb 2024 | 15.43 | 15.62 | 15.36 | 15.47 | 14.92 | 103,332 |
01 Feb 2024 | 15.42 | 15.56 | 15.30 | 15.33 | 14.78 | 116,737 |
31 Jan 2024 | 15.06 | 15.42 | 15.05 | 15.39 | 14.84 | 120,513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |