Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 13.25 | 13.25 | 12.82 | 12.83 | 12.83 | - |
27 June 2024 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | - |
26 June 2024 | 13.76 | 13.76 | 13.33 | 13.41 | 13.41 | - |
25 June 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 13.44 | - |
24 June 2024 | 13.66 | 13.66 | 13.53 | 13.56 | 13.56 | - |
21 June 2024 | 13.65 | 13.65 | 13.45 | 13.57 | 13.57 | - |
20 June 2024 | 13.48 | 13.51 | 13.32 | 13.49 | 13.49 | - |
19 June 2024 | 13.64 | 13.64 | 13.25 | 13.30 | 13.30 | - |
18 June 2024 | 13.39 | 13.39 | 13.15 | 13.34 | 13.34 | - |
17 June 2024 | 13.71 | 13.71 | 13.19 | 13.21 | 13.21 | - |
14 June 2024 | 13.67 | 13.67 | 13.26 | 13.56 | 13.56 | - |
13 June 2024 | 13.86 | 13.86 | 13.60 | 13.60 | 13.60 | - |
12 June 2024 | 13.89 | 13.89 | 13.64 | 13.74 | 13.74 | - |
11 June 2024 | 14.22 | 14.22 | 13.93 | 13.93 | 13.93 | - |
10 June 2024 | 14.15 | 14.15 | 13.88 | 13.88 | 13.88 | - |
07 June 2024 | 14.54 | 14.54 | 13.95 | 14.08 | 14.08 | - |
06 June 2024 | 14.98 | 14.98 | 14.43 | 14.43 | 14.43 | - |
05 June 2024 | 14.97 | 15.26 | 14.65 | 14.71 | 14.71 | 20 |
04 June 2024 | 14.82 | 14.82 | 14.57 | 14.80 | 14.80 | 88 |
03 June 2024 | 14.86 | 14.86 | 14.43 | 14.66 | 14.66 | - |
31 May 2024 | 14.57 | 14.57 | 14.33 | 14.51 | 14.51 | - |
30 May 2024 | 13.99 | 14.31 | 13.99 | 14.29 | 14.29 | - |
29 May 2024 | 14.39 | 14.39 | 14.09 | 14.14 | 14.14 | - |
28 May 2024 | 14.72 | 14.72 | 14.43 | 14.43 | 14.43 | - |
27 May 2024 | 14.14 | 14.46 | 14.14 | 14.43 | 14.43 | - |
24 May 2024 | 14.51 | 14.51 | 14.27 | 14.27 | 14.27 | - |
23 May 2024 | 14.71 | 14.74 | 14.49 | 14.50 | 14.50 | - |
22 May 2024 | 14.41 | 14.50 | 14.02 | 14.50 | 14.50 | - |
21 May 2024 | 14.80 | 14.80 | 14.15 | 14.16 | 14.16 | 2,000 |
20 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
17 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
16 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
15 May 2024 | 14.36 | 14.86 | 14.36 | 14.86 | 14.86 | - |
14 May 2024 | 14.06 | 14.38 | 14.06 | 14.38 | 14.38 | - |
13 May 2024 | 14.53 | 14.53 | 13.92 | 14.00 | 14.00 | - |
10 May 2024 | 14.26 | 14.31 | 14.22 | 14.31 | 14.31 | - |
09 May 2024 | 13.62 | 13.62 | 13.28 | 13.62 | 13.62 | - |
08 May 2024 | 13.67 | 13.67 | 13.45 | 13.52 | 13.52 | - |
07 May 2024 | 13.23 | 13.49 | 13.21 | 13.49 | 13.49 | - |
06 May 2024 | 13.26 | 13.26 | 13.03 | 13.06 | 13.06 | - |
03 May 2024 | 12.85 | 13.24 | 12.85 | 13.10 | 13.10 | - |
02 May 2024 | 12.15 | 12.88 | 12.15 | 12.78 | 12.78 | - |
02 May 2024 | 0.200891 Dividend | |||||
02 May 2024 | 64:63 Stock split | |||||
30 Apr 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.20 | - |
29 Apr 2024 | 12.79 | 12.79 | 12.47 | 12.55 | 12.35 | 25 |
26 Apr 2024 | 12.23 | 12.40 | 12.23 | 12.37 | 12.17 | - |
25 Apr 2024 | 12.32 | 12.36 | 12.13 | 12.13 | 11.93 | - |
24 Apr 2024 | 12.62 | 12.62 | 12.15 | 12.18 | 11.98 | - |
23 Apr 2024 | 12.47 | 12.47 | 12.27 | 12.27 | 12.07 | - |
22 Apr 2024 | 12.63 | 12.63 | 12.12 | 12.18 | 11.98 | - |
19 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.05 | - |
18 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - |
17 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.27 | - |
16 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | - |
15 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | - |
12 Apr 2024 | 12.62 | 12.80 | 12.62 | 12.80 | 12.59 | - |
11 Apr 2024 | 12.14 | 12.29 | 12.14 | 12.29 | 12.10 | - |
10 Apr 2024 | 12.28 | 12.57 | 12.28 | 12.48 | 12.28 | 101 |
09 Apr 2024 | 11.65 | 11.97 | 11.62 | 11.97 | 11.78 | - |
08 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.53 | - |
05 Apr 2024 | 11.71 | 11.89 | 11.49 | 11.49 | 11.30 | - |
04 Apr 2024 | 12.01 | 12.01 | 11.73 | 11.96 | 11.77 | - |
03 Apr 2024 | 12.09 | 12.09 | 11.72 | 11.73 | 11.54 | - |
02 Apr 2024 | 12.25 | 12.25 | 12.02 | 12.07 | 11.87 | - |
28 Mar 2024 | 12.55 | 12.55 | 12.17 | 12.17 | 11.97 | - |
27 Mar 2024 | 12.23 | 12.48 | 12.02 | 12.34 | 12.14 | 1,219 |
26 Mar 2024 | 12.28 | 12.28 | 11.98 | 12.10 | 11.91 | - |
25 Mar 2024 | 12.35 | 12.50 | 12.09 | 12.12 | 11.92 | 338 |
22 Mar 2024 | 12.31 | 12.63 | 12.27 | 12.48 | 12.27 | - |
21 Mar 2024 | 12.74 | 12.74 | 12.26 | 12.36 | 12.16 | - |
20 Mar 2024 | 12.31 | 12.47 | 12.15 | 12.47 | 12.27 | - |
19 Mar 2024 | 12.66 | 12.66 | 12.18 | 12.18 | 11.98 | - |
18 Mar 2024 | 12.88 | 12.88 | 12.42 | 12.43 | 12.23 | - |
15 Mar 2024 | 12.91 | 12.91 | 12.79 | 12.89 | 12.68 | - |
14 Mar 2024 | 12.86 | 13.22 | 12.74 | 12.77 | 12.56 | - |
13 Mar 2024 | 13.28 | 13.28 | 12.70 | 12.70 | 12.50 | - |
12 Mar 2024 | 13.91 | 13.91 | 13.31 | 13.31 | 13.09 | - |
11 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - |
08 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.80 | - |
07 Mar 2024 | 13.40 | 13.77 | 13.40 | 13.77 | 13.54 | - |
06 Mar 2024 | 13.09 | 13.37 | 13.09 | 13.35 | 13.14 | - |
05 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
04 Mar 2024 | 12.71 | 12.71 | 12.45 | 12.45 | 12.25 | - |
01 Mar 2024 | 12.36 | 12.61 | 12.36 | 12.61 | 12.41 | - |
29 Feb 2024 | 12.41 | 12.41 | 12.02 | 12.26 | 12.06 | - |
28 Feb 2024 | 13.06 | 13.06 | 12.02 | 12.19 | 11.99 | 50 |
27 Feb 2024 | 12.63 | 12.76 | 12.47 | 12.76 | 12.55 | - |
26 Feb 2024 | 12.99 | 12.99 | 12.51 | 12.51 | 12.31 | - |
23 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | - |
22 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.32 | - |
21 Feb 2024 | 13.60 | 13.60 | 13.19 | 13.27 | 13.05 | 436 |
20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
19 Feb 2024 | 13.78 | 13.78 | 13.56 | 13.60 | 13.38 | - |
16 Feb 2024 | 14.03 | 14.03 | 13.46 | 13.54 | 13.32 | - |
15 Feb 2024 | 13.68 | 13.90 | 13.55 | 13.90 | 13.67 | - |
14 Feb 2024 | 13.47 | 13.54 | 13.44 | 13.44 | 13.22 | - |
13 Feb 2024 | 13.89 | 13.89 | 13.41 | 13.41 | 13.19 | - |
12 Feb 2024 | 13.80 | 13.80 | 13.68 | 13.68 | 13.46 | - |
09 Feb 2024 | 13.54 | 13.59 | 13.44 | 13.51 | 13.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |