Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 14.28 | 14.28 | 14.19 | 14.19 | 14.19 | 1,390 |
27 June 2024 | 14.30 | 14.30 | 14.24 | 14.25 | 14.25 | - |
26 June 2024 | 14.39 | 14.39 | 14.28 | 14.29 | 14.29 | 6,565 |
25 June 2024 | 14.36 | 14.36 | 14.33 | 14.33 | 14.33 | 1 |
24 June 2024 | 14.31 | 14.42 | 14.30 | 14.42 | 14.42 | 1,990 |
21 June 2024 | 14.40 | 14.40 | 14.33 | 14.33 | 14.33 | 16,209 |
20 June 2024 | 14.44 | 14.48 | 14.41 | 14.48 | 14.48 | 296 |
19 June 2024 | 14.43 | 14.43 | 14.40 | 14.41 | 14.41 | 4,102 |
18 June 2024 | 14.33 | 14.43 | 14.31 | 14.43 | 14.43 | 140 |
17 June 2024 | 14.34 | 14.37 | 14.24 | 14.24 | 14.24 | 707 |
14 June 2024 | 14.35 | 14.35 | 14.24 | 14.31 | 14.31 | 223 |
13 June 2024 | 14.28 | 14.30 | 14.24 | 14.30 | 14.30 | 333 |
12 June 2024 | 14.27 | 14.37 | 14.25 | 14.32 | 14.32 | 507 |
11 June 2024 | 14.36 | 14.36 | 14.26 | 14.26 | 14.26 | 559 |
10 June 2024 | 14.32 | 14.38 | 14.32 | 14.35 | 14.35 | - |
07 June 2024 | 14.38 | 14.38 | 14.35 | 14.36 | 14.36 | - |
06 June 2024 | 14.32 | 14.38 | 14.32 | 14.34 | 14.34 | 20,618 |
05 June 2024 | 14.18 | 14.24 | 14.18 | 14.24 | 14.24 | 143 |
04 June 2024 | 14.02 | 14.14 | 14.02 | 14.13 | 14.13 | 786 |
03 June 2024 | 14.11 | 14.11 | 14.05 | 14.05 | 14.05 | 10 |
31 May 2024 | 13.97 | 14.03 | 13.94 | 14.03 | 14.03 | - |
30 May 2024 | 13.82 | 13.96 | 13.82 | 13.96 | 13.96 | 408 |
29 May 2024 | 13.80 | 13.82 | 13.77 | 13.80 | 13.80 | 2,932 |
28 May 2024 | 14.00 | 14.00 | 13.84 | 13.84 | 13.84 | 2,461 |
27 May 2024 | 13.91 | 13.96 | 13.91 | 13.96 | 13.96 | 1 |
24 May 2024 | 13.89 | 13.91 | 13.86 | 13.91 | 13.91 | 413 |
23 May 2024 | 13.91 | 13.98 | 13.91 | 13.98 | 13.98 | 5,407 |
22 May 2024 | 13.81 | 13.88 | 13.81 | 13.88 | 13.88 | 347 |
21 May 2024 | 13.88 | 13.88 | 13.86 | 13.88 | 13.88 | 4,159 |
20 May 2024 | 13.91 | 13.93 | 13.91 | 13.92 | 13.92 | - |
17 May 2024 | 13.97 | 13.97 | 13.90 | 13.93 | 13.93 | 1,034 |
16 May 2024 | 14.03 | 14.04 | 13.97 | 13.97 | 13.97 | 6,714 |
15 May 2024 | 13.82 | 13.94 | 13.82 | 13.94 | 13.94 | 4 |
14 May 2024 | 13.72 | 13.78 | 13.72 | 13.77 | 13.77 | 1,892 |
13 May 2024 | 13.78 | 13.78 | 13.71 | 13.76 | 13.76 | 1,079 |
10 May 2024 | 13.69 | 13.75 | 13.69 | 13.75 | 13.75 | 6,228 |
09 May 2024 | 13.62 | 13.62 | 13.60 | 13.62 | 13.62 | - |
08 May 2024 | 13.57 | 13.61 | 13.57 | 13.61 | 13.61 | - |
07 May 2024 | 13.42 | 13.54 | 13.42 | 13.53 | 13.53 | 2 |
06 May 2024 | 13.30 | 13.39 | 13.30 | 13.36 | 13.36 | 2,862 |
03 May 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 1,063 |
02 May 2024 | 13.26 | 13.26 | 13.17 | 13.17 | 13.17 | 19 |
30 Apr 2024 | 13.31 | 13.31 | 13.17 | 13.17 | 13.17 | 161 |
29 Apr 2024 | 13.32 | 13.34 | 13.30 | 13.33 | 13.33 | 309 |
26 Apr 2024 | 13.23 | 13.31 | 13.20 | 13.31 | 13.31 | 518 |
25 Apr 2024 | 13.26 | 13.26 | 13.13 | 13.13 | 13.13 | - |
24 Apr 2024 | 13.41 | 13.41 | 13.30 | 13.30 | 13.30 | 182 |
23 Apr 2024 | 13.44 | 13.48 | 13.39 | 13.43 | 13.43 | 3,434 |
22 Apr 2024 | 13.37 | 13.37 | 13.33 | 13.37 | 13.37 | - |
19 Apr 2024 | 13.18 | 13.31 | 13.18 | 13.31 | 13.31 | 16,039 |
18 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 12,093 |
17 Apr 2024 | 13.30 | 13.30 | 13.23 | 13.23 | 13.23 | 126 |
16 Apr 2024 | 13.30 | 13.34 | 13.27 | 13.28 | 13.28 | 451 |
15 Apr 2024 | 13.45 | 13.49 | 13.45 | 13.47 | 13.47 | 546 |
12 Apr 2024 | 13.56 | 13.56 | 13.44 | 13.44 | 13.44 | 1,051 |
11 Apr 2024 | 13.39 | 13.44 | 13.39 | 13.44 | 13.44 | 34,605 |
10 Apr 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
09 Apr 2024 | 13.45 | 13.47 | 13.43 | 13.43 | 13.43 | - |
08 Apr 2024 | 13.45 | 13.48 | 13.45 | 13.48 | 13.48 | 11 |
05 Apr 2024 | 13.43 | 13.50 | 13.43 | 13.50 | 13.50 | 66 |
04 Apr 2024 | 13.54 | 13.54 | 13.49 | 13.52 | 13.52 | - |
03 Apr 2024 | 13.51 | 13.55 | 13.49 | 13.55 | 13.55 | - |
02 Apr 2024 | 13.75 | 13.75 | 13.52 | 13.52 | 13.52 | 15,542 |
28 Mar 2024 | 13.68 | 13.74 | 13.66 | 13.74 | 13.74 | 138 |
27 Mar 2024 | 13.61 | 13.64 | 13.60 | 13.64 | 13.64 | 449 |
26 Mar 2024 | 13.62 | 13.63 | 13.60 | 13.62 | 13.62 | 459 |
25 Mar 2024 | 13.69 | 13.69 | 13.61 | 13.64 | 13.64 | 2,325 |
22 Mar 2024 | 13.72 | 13.72 | 13.65 | 13.70 | 13.70 | 94 |
21 Mar 2024 | 13.78 | 13.78 | 13.70 | 13.70 | 13.70 | - |
20 Mar 2024 | 13.63 | 13.73 | 13.63 | 13.67 | 13.67 | 91 |
19 Mar 2024 | 13.55 | 13.64 | 13.55 | 13.63 | 13.63 | 369 |
18 Mar 2024 | 13.69 | 13.69 | 13.64 | 13.64 | 13.64 | - |
15 Mar 2024 | 13.76 | 13.82 | 13.70 | 13.72 | 13.72 | 1,227 |
14 Mar 2024 | 13.77 | 13.80 | 13.75 | 13.75 | 13.75 | - |
13 Mar 2024 | 13.77 | 13.80 | 13.75 | 13.80 | 13.80 | 1,518 |
12 Mar 2024 | 13.75 | 13.78 | 13.71 | 13.78 | 13.78 | 3,426 |
11 Mar 2024 | 13.64 | 13.67 | 13.64 | 13.67 | 13.67 | - |
08 Mar 2024 | 13.63 | 13.68 | 13.63 | 13.68 | 13.68 | 714 |
07 Mar 2024 | 13.46 | 13.61 | 13.46 | 13.58 | 13.58 | 2,822 |
06 Mar 2024 | 13.33 | 13.43 | 13.33 | 13.43 | 13.43 | - |
05 Mar 2024 | 13.37 | 13.37 | 13.34 | 13.35 | 13.35 | 22 |
04 Mar 2024 | 13.44 | 13.44 | 13.39 | 13.39 | 13.39 | - |
01 Mar 2024 | 13.43 | 13.46 | 13.41 | 13.44 | 13.44 | 75 |
29 Feb 2024 | 13.49 | 13.49 | 13.46 | 13.46 | 13.46 | 691 |
28 Feb 2024 | 13.49 | 13.49 | 13.44 | 13.44 | 13.44 | 423 |
27 Feb 2024 | 13.46 | 13.46 | 13.43 | 13.44 | 13.44 | 1,543 |
26 Feb 2024 | 13.50 | 13.53 | 13.47 | 13.47 | 13.47 | 2,957 |
23 Feb 2024 | 13.44 | 13.56 | 13.44 | 13.56 | 13.56 | 1,401 |
22 Feb 2024 | 13.58 | 13.58 | 13.47 | 13.48 | 13.48 | 1 |
21 Feb 2024 | 13.44 | 13.47 | 13.44 | 13.45 | 13.45 | 8,750 |
20 Feb 2024 | 13.43 | 13.46 | 13.41 | 13.45 | 13.45 | 1,860 |
19 Feb 2024 | 13.34 | 13.48 | 13.34 | 13.48 | 13.48 | 1,531 |
16 Feb 2024 | 13.41 | 13.45 | 13.41 | 13.41 | 13.41 | 301 |
15 Feb 2024 | 13.37 | 13.38 | 13.37 | 13.38 | 13.38 | - |
14 Feb 2024 | 13.19 | 13.31 | 13.19 | 13.29 | 13.29 | 16,789 |
13 Feb 2024 | 13.28 | 13.28 | 13.17 | 13.17 | 13.17 | 40 |
12 Feb 2024 | 13.27 | 13.31 | 13.27 | 13.31 | 13.31 | - |
09 Feb 2024 | 13.26 | 13.26 | 13.21 | 13.21 | 13.21 | - |
08 Feb 2024 | 13.32 | 13.35 | 13.26 | 13.26 | 13.26 | 501 |
07 Feb 2024 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | 1,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |