Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 12.79 | 13.06 | 12.75 | 12.90 | 12.90 | 6,774,378 |
30 May 2024 | 12.65 | 12.85 | 12.55 | 12.74 | 12.74 | 5,224,818 |
30 May 2024 | 0.23 Dividend | |||||
29 May 2024 | 12.65 | 12.93 | 12.57 | 12.86 | 12.63 | 5,474,420 |
28 May 2024 | 12.81 | 12.89 | 12.63 | 12.78 | 12.55 | 5,102,497 |
27 May 2024 | 12.99 | 13.04 | 12.43 | 12.80 | 12.57 | 9,040,161 |
24 May 2024 | 13.07 | 13.09 | 12.83 | 12.89 | 12.66 | 6,630,260 |
23 May 2024 | 13.35 | 13.35 | 12.92 | 12.95 | 12.72 | 8,181,749 |
22 May 2024 | 13.33 | 13.48 | 13.29 | 13.40 | 13.16 | 5,262,161 |
21 May 2024 | 13.55 | 13.55 | 13.25 | 13.35 | 13.11 | 6,799,474 |
20 May 2024 | 13.74 | 13.80 | 13.51 | 13.55 | 13.31 | 7,106,255 |
17 May 2024 | 13.51 | 13.64 | 13.34 | 13.59 | 13.35 | 4,994,598 |
16 May 2024 | 13.45 | 13.72 | 13.42 | 13.44 | 13.20 | 6,808,580 |
15 May 2024 | 13.85 | 13.85 | 13.50 | 13.53 | 13.29 | 9,200,908 |
14 May 2024 | 14.10 | 14.10 | 13.81 | 13.85 | 13.60 | 6,931,064 |
13 May 2024 | 13.98 | 14.12 | 13.65 | 13.92 | 13.67 | 10,539,292 |
10 May 2024 | 14.36 | 14.44 | 13.92 | 13.99 | 13.74 | 12,344,994 |
09 May 2024 | 14.10 | 14.65 | 14.10 | 14.38 | 14.12 | 19,499,234 |
08 May 2024 | 14.24 | 14.26 | 13.77 | 13.77 | 13.52 | 10,298,792 |
07 May 2024 | 14.18 | 14.40 | 13.99 | 14.20 | 13.95 | 9,724,767 |
06 May 2024 | 13.90 | 14.25 | 13.90 | 14.14 | 13.89 | 14,317,870 |
30 Apr 2024 | 14.07 | 14.10 | 13.66 | 13.75 | 13.50 | 10,828,904 |
29 Apr 2024 | 14.00 | 14.15 | 13.78 | 13.87 | 13.62 | 15,472,181 |
26 Apr 2024 | 13.15 | 13.69 | 13.15 | 13.63 | 13.39 | 12,226,470 |
25 Apr 2024 | 13.11 | 13.53 | 13.11 | 13.34 | 13.10 | 9,761,350 |
24 Apr 2024 | 13.25 | 13.35 | 13.04 | 13.24 | 13.00 | 10,260,583 |
23 Apr 2024 | 12.84 | 13.04 | 12.70 | 12.85 | 12.62 | 6,384,133 |
22 Apr 2024 | 12.60 | 13.07 | 12.53 | 12.86 | 12.63 | 8,448,762 |
19 Apr 2024 | 12.98 | 13.03 | 12.70 | 12.78 | 12.55 | 7,456,542 |
18 Apr 2024 | 12.96 | 13.32 | 12.53 | 13.08 | 12.85 | 13,387,949 |
17 Apr 2024 | 12.44 | 13.00 | 12.41 | 12.95 | 12.72 | 12,623,667 |
16 Apr 2024 | 12.70 | 12.87 | 12.22 | 12.24 | 12.02 | 14,349,100 |
15 Apr 2024 | 13.10 | 13.30 | 12.69 | 12.90 | 12.67 | 10,480,417 |
12 Apr 2024 | 13.30 | 13.39 | 13.05 | 13.06 | 12.83 | 7,942,251 |
11 Apr 2024 | 13.25 | 13.42 | 13.11 | 13.26 | 13.02 | 9,360,580 |
10 Apr 2024 | 13.75 | 13.76 | 13.27 | 13.34 | 13.10 | 8,556,490 |
09 Apr 2024 | 13.36 | 13.81 | 13.36 | 13.81 | 13.56 | 10,058,964 |
08 Apr 2024 | 13.63 | 13.74 | 13.34 | 13.35 | 13.11 | 9,786,490 |
03 Apr 2024 | 13.95 | 13.95 | 13.59 | 13.64 | 13.40 | 13,766,397 |
02 Apr 2024 | 14.39 | 14.48 | 13.91 | 14.11 | 13.86 | 13,674,594 |
01 Apr 2024 | 14.05 | 14.50 | 14.03 | 14.39 | 14.13 | 16,101,159 |
29 Mar 2024 | 13.86 | 14.37 | 13.71 | 14.00 | 13.75 | 8,792,528 |
28 Mar 2024 | 13.66 | 14.18 | 13.62 | 13.85 | 13.60 | 18,677,433 |
27 Mar 2024 | 14.84 | 14.84 | 13.65 | 13.66 | 13.42 | 24,922,942 |
26 Mar 2024 | 14.70 | 14.96 | 14.29 | 14.79 | 14.53 | 30,643,591 |
25 Mar 2024 | 15.78 | 15.85 | 14.94 | 14.94 | 14.67 | 28,680,792 |
22 Mar 2024 | 16.26 | 16.39 | 15.47 | 15.73 | 15.45 | 28,083,701 |
21 Mar 2024 | 17.00 | 17.00 | 16.22 | 16.34 | 16.05 | 46,021,033 |
20 Mar 2024 | 15.11 | 16.69 | 14.90 | 16.69 | 16.39 | 30,477,820 |
19 Mar 2024 | 15.43 | 15.48 | 15.15 | 15.17 | 14.90 | 8,263,502 |
18 Mar 2024 | 15.32 | 15.47 | 15.19 | 15.43 | 15.15 | 9,603,552 |
15 Mar 2024 | 14.95 | 15.19 | 14.78 | 15.18 | 14.91 | 9,911,180 |
14 Mar 2024 | 15.27 | 15.46 | 14.82 | 15.01 | 14.74 | 12,120,542 |
13 Mar 2024 | 15.13 | 15.65 | 14.92 | 15.47 | 15.19 | 16,415,216 |
12 Mar 2024 | 14.98 | 15.28 | 14.91 | 15.11 | 14.84 | 12,636,814 |
11 Mar 2024 | 14.55 | 14.91 | 14.55 | 14.91 | 14.64 | 10,530,851 |
08 Mar 2024 | 14.54 | 14.68 | 14.35 | 14.60 | 14.34 | 7,507,612 |
07 Mar 2024 | 15.14 | 15.24 | 14.51 | 14.53 | 14.27 | 10,138,826 |
06 Mar 2024 | 14.80 | 15.20 | 14.53 | 15.02 | 14.75 | 11,090,738 |
05 Mar 2024 | 14.93 | 15.15 | 14.69 | 14.84 | 14.57 | 11,021,861 |
04 Mar 2024 | 15.34 | 15.37 | 14.94 | 15.08 | 14.81 | 10,582,057 |
01 Mar 2024 | 15.59 | 15.59 | 15.09 | 15.34 | 15.07 | 9,123,914 |
29 Feb 2024 | 14.52 | 15.45 | 14.43 | 15.45 | 15.17 | 16,653,211 |
28 Feb 2024 | 15.77 | 15.87 | 14.68 | 14.70 | 14.44 | 17,698,446 |
27 Feb 2024 | 15.41 | 15.74 | 15.21 | 15.74 | 15.46 | 14,877,439 |
26 Feb 2024 | 15.12 | 15.63 | 15.12 | 15.29 | 15.02 | 13,180,410 |
23 Feb 2024 | 14.79 | 15.24 | 14.61 | 15.15 | 14.88 | 13,798,933 |
22 Feb 2024 | 14.71 | 14.87 | 14.52 | 14.77 | 14.51 | 9,790,854 |
21 Feb 2024 | 14.38 | 15.25 | 14.08 | 14.72 | 14.46 | 16,628,578 |
20 Feb 2024 | 14.44 | 14.65 | 13.75 | 14.50 | 14.24 | 15,310,978 |
19 Feb 2024 | 14.90 | 15.03 | 14.26 | 14.48 | 14.22 | 13,682,507 |
08 Feb 2024 | 14.19 | 15.19 | 14.07 | 14.60 | 14.34 | 16,668,701 |
07 Feb 2024 | 13.19 | 14.36 | 13.19 | 14.15 | 13.90 | 19,825,312 |
06 Feb 2024 | 11.76 | 13.09 | 11.37 | 13.09 | 12.86 | 15,784,598 |
05 Feb 2024 | 12.65 | 12.75 | 11.81 | 11.90 | 11.69 | 16,105,372 |
02 Feb 2024 | 13.50 | 13.63 | 12.36 | 12.89 | 12.66 | 12,131,428 |
01 Feb 2024 | 13.46 | 13.85 | 13.19 | 13.47 | 13.23 | 9,324,289 |
31 Jan 2024 | 13.90 | 14.13 | 13.34 | 13.46 | 13.22 | 11,238,597 |
30 Jan 2024 | 14.30 | 14.53 | 13.90 | 13.94 | 13.69 | 8,799,164 |
29 Jan 2024 | 14.68 | 14.82 | 14.28 | 14.30 | 14.04 | 9,293,832 |
26 Jan 2024 | 15.26 | 15.27 | 14.49 | 14.59 | 14.33 | 17,083,463 |
25 Jan 2024 | 15.20 | 15.55 | 14.90 | 15.33 | 15.06 | 10,698,594 |
24 Jan 2024 | 15.41 | 15.56 | 14.68 | 15.19 | 14.92 | 8,422,826 |
23 Jan 2024 | 15.13 | 15.46 | 14.90 | 15.32 | 15.05 | 9,557,641 |
22 Jan 2024 | 15.95 | 15.95 | 14.91 | 15.05 | 14.78 | 11,071,544 |
19 Jan 2024 | 16.20 | 16.36 | 15.91 | 15.93 | 15.65 | 7,516,379 |
18 Jan 2024 | 15.55 | 16.36 | 15.53 | 16.32 | 16.03 | 12,822,228 |
17 Jan 2024 | 16.50 | 16.51 | 15.75 | 15.75 | 15.47 | 8,623,129 |
16 Jan 2024 | 16.73 | 16.78 | 16.30 | 16.57 | 16.27 | 7,491,277 |
15 Jan 2024 | 17.17 | 17.20 | 16.68 | 16.72 | 16.42 | 9,519,928 |
12 Jan 2024 | 17.24 | 17.77 | 17.19 | 17.30 | 16.99 | 10,709,209 |
11 Jan 2024 | 17.09 | 17.50 | 16.75 | 17.32 | 17.01 | 12,313,708 |
10 Jan 2024 | 17.66 | 17.66 | 16.94 | 17.01 | 16.71 | 10,896,614 |
09 Jan 2024 | 17.77 | 18.10 | 17.43 | 17.60 | 17.29 | 6,722,112 |
08 Jan 2024 | 18.14 | 18.14 | 17.66 | 17.67 | 17.35 | 8,826,738 |
05 Jan 2024 | 18.63 | 18.82 | 18.08 | 18.20 | 17.87 | 8,002,864 |
04 Jan 2024 | 18.76 | 18.99 | 18.50 | 18.62 | 18.29 | 8,741,968 |
03 Jan 2024 | 19.45 | 19.48 | 18.63 | 18.80 | 18.46 | 14,363,469 |
02 Jan 2024 | 19.80 | 20.14 | 19.40 | 19.47 | 19.12 | 14,282,838 |
29 Dec 2023 | 19.66 | 20.06 | 19.42 | 19.73 | 19.38 | 17,250,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |