Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 13.55 | 13.60 | 13.35 | 13.55 | 13.55 | 66,439 |
13 June 2024 | 13.50 | 13.70 | 13.40 | 13.55 | 13.55 | 46,031 |
12 June 2024 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 42,674 |
11 June 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 189,625 |
07 June 2024 | 13.45 | 14.10 | 13.40 | 13.80 | 13.80 | 217,901 |
06 June 2024 | 13.75 | 13.80 | 13.10 | 13.45 | 13.45 | 110,233 |
05 June 2024 | 14.15 | 14.15 | 13.00 | 13.75 | 13.75 | 603,292 |
04 June 2024 | 14.75 | 14.75 | 13.95 | 14.20 | 14.20 | 340,435 |
03 June 2024 | 14.70 | 15.15 | 14.45 | 14.75 | 14.75 | 366,882 |
31 May 2024 | 14.05 | 15.05 | 14.05 | 14.80 | 14.80 | 475,870 |
30 May 2024 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | 137,588 |
29 May 2024 | 13.55 | 14.10 | 13.55 | 13.75 | 13.75 | 186,915 |
28 May 2024 | 13.35 | 13.85 | 13.35 | 13.80 | 13.80 | 228,685 |
27 May 2024 | 13.55 | 13.60 | 13.35 | 13.60 | 13.60 | 82,687 |
24 May 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 13.40 | 264,256 |
23 May 2024 | 13.15 | 13.55 | 13.15 | 13.25 | 13.25 | 162,559 |
22 May 2024 | 13.20 | 13.35 | 13.10 | 13.20 | 13.20 | 80,158 |
21 May 2024 | 13.10 | 13.25 | 13.00 | 13.05 | 13.05 | 88,113 |
20 May 2024 | 13.40 | 13.60 | 13.15 | 13.35 | 13.35 | 37,851 |
17 May 2024 | 13.65 | 13.65 | 13.20 | 13.40 | 13.40 | 52,258 |
16 May 2024 | 13.65 | 13.65 | 13.20 | 13.65 | 13.65 | 100,489 |
15 May 2024 | 13.25 | 13.60 | 13.25 | 13.45 | 13.45 | 101,480 |
14 May 2024 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | 59,461 |
13 May 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | 78,600 |
10 May 2024 | 13.75 | 13.75 | 13.50 | 13.65 | 13.65 | 84,271 |
09 May 2024 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 73,248 |
08 May 2024 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | 48,748 |
07 May 2024 | 14.05 | 14.45 | 13.75 | 13.90 | 13.90 | 197,675 |
06 May 2024 | 13.05 | 14.60 | 13.05 | 14.25 | 14.25 | 617,134 |
03 May 2024 | 12.95 | 13.05 | 12.80 | 12.95 | 12.95 | 118,353 |
02 May 2024 | 13.00 | 13.05 | 12.45 | 12.80 | 12.80 | 61,007 |
30 Apr 2024 | 12.60 | 12.95 | 12.55 | 12.95 | 12.95 | 103,349 |
29 Apr 2024 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 83,743 |
26 Apr 2024 | 13.00 | 13.00 | 12.45 | 12.75 | 12.75 | 120,512 |
25 Apr 2024 | 13.15 | 13.15 | 12.45 | 12.80 | 12.80 | 298,182 |
24 Apr 2024 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 88,332 |
23 Apr 2024 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 29,187 |
22 Apr 2024 | 13.05 | 13.10 | 12.80 | 12.95 | 12.95 | 166,279 |
19 Apr 2024 | 13.20 | 13.35 | 12.75 | 13.05 | 13.05 | 158,469 |
18 Apr 2024 | 13.10 | 13.35 | 13.05 | 13.30 | 13.30 | 196,714 |
17 Apr 2024 | 12.90 | 13.25 | 12.90 | 13.20 | 13.20 | 268,945 |
16 Apr 2024 | 12.95 | 12.95 | 12.70 | 12.90 | 12.90 | 79,531 |
15 Apr 2024 | 12.85 | 13.05 | 12.80 | 12.95 | 12.95 | 172,722 |
12 Apr 2024 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | 62,178 |
11 Apr 2024 | 12.90 | 12.95 | 12.75 | 12.95 | 12.95 | 114,886 |
10 Apr 2024 | 13.35 | 13.65 | 12.55 | 12.85 | 12.85 | 815,116 |
09 Apr 2024 | 14.00 | 14.00 | 13.45 | 13.65 | 13.65 | 145,595 |
08 Apr 2024 | 13.75 | 14.00 | 13.50 | 14.00 | 14.00 | 253,473 |
03 Apr 2024 | 14.05 | 14.05 | 13.75 | 13.90 | 13.90 | 87,515 |
02 Apr 2024 | 14.10 | 14.35 | 13.85 | 14.05 | 14.05 | 167,488 |
01 Apr 2024 | 14.15 | 14.30 | 13.95 | 14.30 | 14.30 | 64,776 |
29 Mar 2024 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 90,254 |
28 Mar 2024 | 13.80 | 13.90 | 13.55 | 13.85 | 13.85 | 130,191 |
27 Mar 2024 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | 57,170 |
26 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
25 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
22 Mar 2024 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 88,233 |
21 Mar 2024 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | 72,288 |
20 Mar 2024 | 14.55 | 14.55 | 14.00 | 14.15 | 14.15 | 137,332 |
19 Mar 2024 | 14.75 | 14.75 | 14.05 | 14.55 | 14.55 | 182,220 |
18 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
15 Mar 2024 | 14.80 | 14.85 | 14.65 | 14.85 | 14.85 | 40,612 |
14 Mar 2024 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | 81,401 |
13 Mar 2024 | 14.90 | 14.95 | 14.55 | 14.85 | 14.85 | 84,702 |
12 Mar 2024 | 15.00 | 15.00 | 14.65 | 14.80 | 14.80 | 159,584 |
11 Mar 2024 | 15.00 | 15.15 | 14.80 | 15.05 | 15.05 | 74,903 |
08 Mar 2024 | 15.00 | 15.05 | 14.55 | 15.00 | 15.00 | 139,056 |
07 Mar 2024 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 197,494 |
06 Mar 2024 | 15.20 | 15.25 | 14.95 | 15.20 | 15.20 | 45,386 |
05 Mar 2024 | 15.20 | 15.50 | 15.05 | 15.10 | 15.10 | 44,559 |
04 Mar 2024 | 15.30 | 15.55 | 14.95 | 15.25 | 15.25 | 189,330 |
01 Mar 2024 | 15.55 | 15.55 | 15.05 | 15.30 | 15.30 | 72,578 |
29 Feb 2024 | 15.55 | 15.55 | 15.15 | 15.40 | 15.40 | 80,627 |
27 Feb 2024 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | 90,394 |
26 Feb 2024 | 15.45 | 15.75 | 15.45 | 15.60 | 15.60 | 121,796 |
23 Feb 2024 | 15.55 | 15.60 | 15.25 | 15.45 | 15.45 | 131,442 |
22 Feb 2024 | 15.20 | 15.60 | 15.20 | 15.55 | 15.55 | 85,397 |
21 Feb 2024 | 15.20 | 15.20 | 14.95 | 15.15 | 15.15 | 87,383 |
20 Feb 2024 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | 153,894 |
19 Feb 2024 | 15.70 | 15.70 | 14.95 | 15.20 | 15.20 | 198,631 |
16 Feb 2024 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | 94,692 |
15 Feb 2024 | 16.00 | 16.00 | 15.45 | 15.90 | 15.90 | 18,650 |
05 Feb 2024 | 16.30 | 16.30 | 15.55 | 15.65 | 15.65 | 83,362 |
02 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 60,099 |
01 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.30 | 16.30 | 15,817 |
31 Jan 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 77,537 |
30 Jan 2024 | 16.60 | 16.65 | 15.95 | 16.55 | 16.55 | 121,314 |
29 Jan 2024 | 16.00 | 16.65 | 15.70 | 16.50 | 16.50 | 158,439 |
26 Jan 2024 | 15.90 | 16.10 | 15.45 | 16.00 | 16.00 | 57,348 |
25 Jan 2024 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 49,490 |
24 Jan 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 41,980 |
23 Jan 2024 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 12,315 |
22 Jan 2024 | 15.85 | 15.85 | 15.15 | 15.35 | 15.35 | 156,122 |
19 Jan 2024 | 15.85 | 15.90 | 15.50 | 15.75 | 15.75 | 43,331 |
18 Jan 2024 | 15.95 | 15.95 | 15.70 | 15.85 | 15.85 | 32,589 |
17 Jan 2024 | 16.00 | 16.00 | 15.75 | 15.95 | 15.95 | 20,071 |
16 Jan 2024 | 15.95 | 16.00 | 15.65 | 16.00 | 16.00 | 16,093 |
15 Jan 2024 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | 17,270 |
12 Jan 2024 | 15.90 | 15.95 | 15.65 | 15.95 | 15.95 | 57,327 |
11 Jan 2024 | 15.90 | 15.95 | 15.70 | 15.75 | 15.75 | 38,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |