Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 13.00 | 13.00 | 12.00 | 12.14 | 12.14 | 3,147 |
25 June 2024 | 13.21 | 13.21 | 13.00 | 13.08 | 13.08 | 3,126 |
24 June 2024 | 12.55 | 13.23 | 12.55 | 13.11 | 13.11 | 4,455 |
21 June 2024 | 12.73 | 12.80 | 12.47 | 12.80 | 12.80 | 167 |
20 June 2024 | 12.04 | 12.32 | 11.99 | 12.32 | 12.32 | 467 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 118 |
17 June 2024 | 12.33 | 12.33 | 12.14 | 12.14 | 12.14 | 46 |
14 June 2024 | 12.95 | 12.95 | 12.53 | 12.53 | 12.53 | 44 |
13 June 2024 | 12.52 | 12.93 | 12.52 | 12.77 | 12.77 | 381 |
12 June 2024 | 13.48 | 14.18 | 12.97 | 13.16 | 13.16 | 4,156 |
11 June 2024 | 13.23 | 13.23 | 12.03 | 12.94 | 12.94 | 3,676 |
10 June 2024 | 11.97 | 12.12 | 11.74 | 12.04 | 12.04 | 592 |
07 June 2024 | 12.02 | 12.16 | 12.00 | 12.03 | 12.03 | 579 |
06 June 2024 | 12.67 | 12.98 | 12.29 | 12.29 | 12.29 | 569 |
05 June 2024 | 11.50 | 11.94 | 11.50 | 11.94 | 11.94 | 297 |
04 June 2024 | 12.13 | 12.13 | 11.58 | 11.62 | 11.62 | 400 |
03 June 2024 | 12.17 | 12.27 | 11.96 | 11.96 | 11.96 | 651 |
31 May 2024 | 12.32 | 12.32 | 11.90 | 11.90 | 11.90 | 301 |
30 May 2024 | 12.10 | 12.35 | 11.97 | 11.97 | 11.97 | 175 |
29 May 2024 | 11.90 | 12.44 | 11.85 | 11.89 | 11.89 | 322 |
28 May 2024 | 12.28 | 12.53 | 12.16 | 12.22 | 12.22 | 250 |
24 May 2024 | 12.49 | 12.52 | 12.12 | 12.12 | 12.12 | 622 |
23 May 2024 | 13.09 | 13.09 | 11.85 | 11.95 | 11.95 | 1,748 |
22 May 2024 | 13.16 | 13.19 | 12.93 | 13.01 | 13.01 | 787 |
21 May 2024 | 13.55 | 13.55 | 12.79 | 12.83 | 12.83 | 1,469 |
20 May 2024 | 13.49 | 13.89 | 13.00 | 13.50 | 13.50 | 949 |
17 May 2024 | 14.57 | 14.57 | 13.70 | 13.77 | 13.77 | 4,230 |
16 May 2024 | 14.35 | 14.55 | 14.13 | 14.50 | 14.50 | 435 |
15 May 2024 | 14.82 | 15.16 | 14.44 | 14.44 | 14.44 | 741 |
14 May 2024 | 14.65 | 14.87 | 14.30 | 14.82 | 14.82 | 106 |
13 May 2024 | 13.90 | 14.63 | 13.90 | 14.59 | 14.59 | 1,595 |
10 May 2024 | 14.05 | 14.05 | 13.37 | 13.80 | 13.80 | 880 |
09 May 2024 | 14.24 | 14.24 | 13.53 | 13.95 | 13.95 | 697 |
08 May 2024 | 14.62 | 15.73 | 14.62 | 14.68 | 14.68 | 857 |
07 May 2024 | 15.41 | 15.41 | 15.00 | 15.00 | 15.00 | 45 |
03 May 2024 | 15.29 | 15.48 | 15.15 | 15.48 | 15.48 | 815 |
02 May 2024 | 14.26 | 14.26 | 14.09 | 14.18 | 14.18 | 415 |
01 May 2024 | 13.43 | 13.76 | 13.43 | 13.75 | 13.75 | 106 |
30 Apr 2024 | 13.32 | 13.73 | 13.12 | 13.50 | 13.50 | 584 |
29 Apr 2024 | 12.77 | 12.79 | 12.60 | 12.60 | 12.60 | 22 |
26 Apr 2024 | 13.26 | 13.26 | 12.66 | 12.88 | 12.88 | 3,677 |
25 Apr 2024 | 12.95 | 12.96 | 12.26 | 12.63 | 12.63 | 2,398 |
24 Apr 2024 | 14.20 | 14.20 | 13.28 | 13.30 | 13.30 | 1,270 |
23 Apr 2024 | 14.89 | 14.95 | 14.60 | 14.62 | 14.62 | 2,639 |
22 Apr 2024 | 14.69 | 15.04 | 13.98 | 14.19 | 14.19 | 132 |
19 Apr 2024 | 15.46 | 15.46 | 14.97 | 14.97 | 14.97 | 78 |
18 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 10 |
17 Apr 2024 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 90 |
16 Apr 2024 | 15.44 | 15.44 | 15.10 | 15.10 | 15.10 | 84 |
15 Apr 2024 | 15.41 | 15.62 | 15.41 | 15.41 | 15.41 | 163 |
12 Apr 2024 | 16.14 | 16.33 | 16.14 | 16.14 | 16.14 | 14 |
11 Apr 2024 | 16.42 | 16.42 | 16.00 | 16.36 | 16.36 | 648 |
10 Apr 2024 | 16.06 | 16.08 | 15.56 | 15.82 | 15.82 | 1,697 |
09 Apr 2024 | 17.03 | 17.18 | 16.88 | 16.88 | 16.88 | 551 |
08 Apr 2024 | 16.50 | 16.97 | 16.46 | 16.77 | 16.77 | 253 |
05 Apr 2024 | 15.73 | 16.53 | 15.70 | 16.53 | 16.53 | 348 |
04 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 13 |
03 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 600 |
02 Apr 2024 | 16.63 | 16.63 | 16.49 | 16.49 | 16.49 | 293 |
28 Mar 2024 | 17.52 | 17.56 | 17.52 | 17.53 | 17.53 | 337 |
27 Mar 2024 | 17.26 | 17.92 | 17.26 | 17.66 | 17.66 | 352 |
26 Mar 2024 | 17.57 | 17.92 | 17.48 | 17.50 | 17.50 | 354 |
25 Mar 2024 | 17.57 | 18.24 | 17.37 | 17.40 | 17.40 | 409 |
22 Mar 2024 | 18.77 | 18.78 | 17.89 | 18.07 | 18.07 | 386 |
21 Mar 2024 | 18.52 | 18.83 | 17.95 | 18.00 | 18.00 | 2,239 |
20 Mar 2024 | 17.58 | 18.03 | 17.54 | 18.03 | 18.03 | 531 |
19 Mar 2024 | 17.31 | 17.95 | 17.31 | 17.56 | 17.56 | 1,387 |
18 Mar 2024 | 16.90 | 17.38 | 16.40 | 17.38 | 17.38 | 804 |
15 Mar 2024 | 16.98 | 17.40 | 16.98 | 17.34 | 17.34 | 110 |
14 Mar 2024 | 17.46 | 17.46 | 17.27 | 17.30 | 17.30 | 651 |
13 Mar 2024 | 17.83 | 17.83 | 17.29 | 17.72 | 17.72 | 1,150 |
12 Mar 2024 | 19.25 | 19.75 | 17.72 | 17.88 | 17.88 | 498 |
11 Mar 2024 | 19.23 | 20.17 | 19.23 | 19.88 | 19.88 | 357 |
08 Mar 2024 | 19.67 | 19.68 | 19.67 | 19.68 | 19.68 | 3 |
07 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 136 |
06 Mar 2024 | 18.53 | 18.94 | 18.20 | 18.92 | 18.92 | 454 |
05 Mar 2024 | 19.09 | 19.09 | 18.42 | 18.47 | 18.47 | 69 |
04 Mar 2024 | 20.23 | 20.46 | 19.45 | 19.45 | 19.45 | 1,051 |
01 Mar 2024 | 19.05 | 20.23 | 19.05 | 19.98 | 19.98 | 1,289 |
29 Feb 2024 | 21.00 | 21.00 | 19.34 | 19.34 | 19.34 | 2,875 |
28 Feb 2024 | 19.53 | 21.22 | 19.53 | 20.42 | 20.42 | 1,718 |
27 Feb 2024 | 19.50 | 19.89 | 18.51 | 19.72 | 19.72 | 425 |
26 Feb 2024 | 19.28 | 19.41 | 18.69 | 19.40 | 19.40 | 424 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 500 |
21 Feb 2024 | 19.21 | 19.41 | 18.48 | 18.58 | 18.58 | 690 |
20 Feb 2024 | 18.11 | 18.99 | 18.11 | 18.73 | 18.73 | 178 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.62 | 18.76 | 18.62 | 18.76 | 18.76 | 6 |
15 Feb 2024 | 18.70 | 19.23 | 18.70 | 19.23 | 19.23 | 846 |
14 Feb 2024 | 18.46 | 18.61 | 17.80 | 18.61 | 18.61 | 552 |
13 Feb 2024 | 18.81 | 18.81 | 17.97 | 17.97 | 17.97 | 1,030 |
12 Feb 2024 | 18.94 | 19.26 | 18.51 | 19.26 | 19.26 | 61 |
09 Feb 2024 | 18.06 | 18.80 | 17.85 | 18.80 | 18.80 | 679 |
08 Feb 2024 | 17.89 | 17.89 | 17.29 | 17.76 | 17.76 | 38 |
07 Feb 2024 | 18.18 | 18.18 | 17.41 | 17.88 | 17.88 | 108 |
06 Feb 2024 | 18.50 | 18.70 | 18.50 | 18.65 | 18.65 | 84 |
05 Feb 2024 | 18.55 | 18.84 | 18.27 | 18.49 | 18.49 | 290 |
02 Feb 2024 | 19.82 | 19.82 | 19.00 | 19.50 | 19.50 | 156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |