Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 14.50 | 14.55 | 14.25 | 14.45 | 14.45 | 232,437 |
20 June 2024 | 14.25 | 14.60 | 14.10 | 14.45 | 14.45 | 349,130 |
19 June 2024 | 14.80 | 14.80 | 14.05 | 14.25 | 14.25 | 341,711 |
18 June 2024 | 14.50 | 14.80 | 14.10 | 14.60 | 14.60 | 312,283 |
17 June 2024 | 13.85 | 14.70 | 13.85 | 14.50 | 14.50 | 443,667 |
14 June 2024 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | 176,032 |
13 June 2024 | 14.00 | 14.15 | 13.65 | 14.05 | 14.05 | 226,008 |
12 June 2024 | 13.60 | 13.95 | 13.60 | 13.90 | 13.90 | 184,565 |
11 June 2024 | 13.90 | 14.40 | 13.60 | 13.65 | 13.65 | 355,292 |
07 June 2024 | 14.20 | 14.40 | 13.90 | 14.00 | 14.00 | 473,697 |
06 June 2024 | 15.15 | 15.35 | 14.25 | 14.35 | 14.35 | 812,586 |
05 June 2024 | 14.40 | 15.50 | 14.40 | 15.05 | 15.05 | 1,197,023 |
04 June 2024 | 14.60 | 14.60 | 14.20 | 14.35 | 14.35 | 514,639 |
03 June 2024 | 14.10 | 14.85 | 14.10 | 14.35 | 14.35 | 621,648 |
31 May 2024 | 13.95 | 14.50 | 13.95 | 14.05 | 14.05 | 281,157 |
30 May 2024 | 14.20 | 14.40 | 13.85 | 13.90 | 13.90 | 402,237 |
29 May 2024 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | 381,485 |
28 May 2024 | 13.95 | 14.50 | 13.95 | 14.35 | 14.35 | 494,953 |
27 May 2024 | 14.10 | 14.70 | 14.10 | 14.25 | 14.25 | 1,099,035 |
24 May 2024 | 13.45 | 14.30 | 13.05 | 13.95 | 13.95 | 490,842 |
23 May 2024 | 13.60 | 13.65 | 13.45 | 13.45 | 13.45 | 394,200 |
22 May 2024 | 13.20 | 14.00 | 13.10 | 13.75 | 13.75 | 944,500 |
21 May 2024 | 12.90 | 13.10 | 12.90 | 12.95 | 12.95 | 117,177 |
20 May 2024 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | 124,521 |
17 May 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 238,651 |
16 May 2024 | 12.90 | 13.45 | 12.75 | 13.25 | 13.25 | 575,642 |
15 May 2024 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | 379,319 |
14 May 2024 | 12.25 | 13.45 | 12.25 | 13.15 | 13.15 | 647,536 |
13 May 2024 | 12.35 | 12.40 | 12.15 | 12.25 | 12.25 | 156,183 |
10 May 2024 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 86,242 |
09 May 2024 | 12.40 | 12.40 | 12.15 | 12.30 | 12.30 | 246,369 |
08 May 2024 | 13.40 | 13.40 | 12.30 | 12.35 | 12.35 | 640,850 |
07 May 2024 | 11.75 | 12.90 | 11.75 | 12.90 | 12.90 | 1,057,529 |
06 May 2024 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | 99,658 |
03 May 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 86,840 |
02 May 2024 | 11.85 | 11.95 | 11.75 | 11.80 | 11.80 | 106,544 |
30 Apr 2024 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 91,000 |
29 Apr 2024 | 11.80 | 11.95 | 11.75 | 11.85 | 11.85 | 78,356 |
26 Apr 2024 | 11.95 | 11.95 | 11.75 | 11.80 | 11.80 | 115,644 |
25 Apr 2024 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 36,000 |
24 Apr 2024 | 11.70 | 11.95 | 11.70 | 11.80 | 11.80 | 79,704 |
23 Apr 2024 | 11.55 | 11.80 | 11.50 | 11.65 | 11.65 | 87,564 |
22 Apr 2024 | 11.30 | 11.65 | 11.25 | 11.60 | 11.60 | 196,123 |
19 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | 352,023 |
18 Apr 2024 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | 243,008 |
17 Apr 2024 | 12.15 | 12.25 | 12.10 | 12.25 | 12.25 | 106,043 |
16 Apr 2024 | 12.50 | 12.50 | 11.95 | 12.15 | 12.15 | 206,075 |
15 Apr 2024 | 12.35 | 12.70 | 12.25 | 12.55 | 12.55 | 304,765 |
12 Apr 2024 | 12.00 | 12.40 | 12.00 | 12.35 | 12.35 | 216,336 |
11 Apr 2024 | 12.10 | 12.15 | 11.95 | 12.00 | 12.00 | 113,104 |
10 Apr 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 90,021 |
09 Apr 2024 | 11.95 | 12.10 | 11.95 | 12.00 | 12.00 | 149,180 |
08 Apr 2024 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | 81,612 |
03 Apr 2024 | 12.00 | 12.10 | 11.90 | 12.05 | 12.05 | 156,001 |
02 Apr 2024 | 12.20 | 12.30 | 11.95 | 12.05 | 12.05 | 255,149 |
01 Apr 2024 | 12.35 | 12.35 | 12.15 | 12.25 | 12.25 | 175,002 |
29 Mar 2024 | 12.40 | 12.45 | 12.15 | 12.35 | 12.35 | 118,000 |
28 Mar 2024 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | 94,247 |
27 Mar 2024 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | 87,587 |
26 Mar 2024 | 12.65 | 12.80 | 12.30 | 12.30 | 12.30 | 190,894 |
25 Mar 2024 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | 105,251 |
22 Mar 2024 | 12.95 | 12.95 | 12.55 | 12.65 | 12.65 | 187,347 |
21 Mar 2024 | 12.50 | 13.00 | 12.50 | 12.95 | 12.95 | 151,087 |
20 Mar 2024 | 12.35 | 12.55 | 12.35 | 12.50 | 12.50 | 117,008 |
19 Mar 2024 | 12.40 | 12.55 | 12.35 | 12.35 | 12.35 | 137,249 |
18 Mar 2024 | 12.40 | 12.50 | 12.30 | 12.45 | 12.45 | 187,633 |
15 Mar 2024 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | 422,601 |
14 Mar 2024 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 152,101 |
13 Mar 2024 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | 409,047 |
12 Mar 2024 | 13.45 | 13.65 | 13.40 | 13.40 | 13.40 | 259,936 |
11 Mar 2024 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 128,223 |
08 Mar 2024 | 13.85 | 13.85 | 13.05 | 13.20 | 13.20 | 486,063 |
07 Mar 2024 | 14.50 | 14.65 | 13.85 | 13.85 | 13.85 | 529,983 |
06 Mar 2024 | 14.15 | 14.70 | 14.05 | 14.50 | 14.50 | 804,665 |
05 Mar 2024 | 13.55 | 14.25 | 13.55 | 14.15 | 14.15 | 449,220 |
04 Mar 2024 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | 348,723 |
01 Mar 2024 | 14.05 | 14.05 | 13.60 | 13.60 | 13.60 | 358,241 |
29 Feb 2024 | 13.90 | 14.15 | 13.75 | 13.85 | 13.85 | 364,073 |
27 Feb 2024 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | 377,395 |
26 Feb 2024 | 13.85 | 14.40 | 13.85 | 14.15 | 14.15 | 707,927 |
23 Feb 2024 | 14.05 | 14.50 | 13.80 | 13.80 | 13.80 | 612,442 |
22 Feb 2024 | 14.00 | 14.00 | 13.75 | 13.90 | 13.90 | 668,856 |
21 Feb 2024 | 14.80 | 14.80 | 13.60 | 14.00 | 14.00 | 2,205,083 |
20 Feb 2024 | 13.50 | 14.65 | 13.45 | 14.65 | 14.65 | 2,222,697 |
19 Feb 2024 | 13.10 | 13.45 | 13.10 | 13.35 | 13.35 | 319,333 |
16 Feb 2024 | 12.75 | 13.30 | 12.75 | 13.10 | 13.10 | 346,576 |
15 Feb 2024 | 12.30 | 12.90 | 12.25 | 12.80 | 12.80 | 160,497 |
05 Feb 2024 | 12.55 | 12.60 | 12.20 | 12.25 | 12.25 | 237,560 |
02 Feb 2024 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | 300,225 |
01 Feb 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 117,176 |
31 Jan 2024 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | 120,053 |
30 Jan 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 89,609 |
29 Jan 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 161,026 |
26 Jan 2024 | 12.65 | 12.80 | 12.55 | 12.75 | 12.75 | 99,600 |
25 Jan 2024 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | 198,079 |
24 Jan 2024 | 12.95 | 13.00 | 12.65 | 12.70 | 12.70 | 313,450 |
23 Jan 2024 | 12.95 | 13.10 | 12.95 | 12.95 | 12.95 | 201,323 |
22 Jan 2024 | 12.95 | 13.50 | 12.85 | 12.85 | 12.85 | 249,351 |
19 Jan 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 425,319 |
18 Jan 2024 | 13.55 | 13.65 | 13.00 | 13.10 | 13.10 | 327,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |