Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 13.85 | 14.01 | 13.81 | 13.91 | 13.91 | 295,548 |
04 July 2024 | 14.15 | 14.30 | 13.77 | 13.84 | 13.84 | 338,314 |
03 July 2024 | 13.90 | 14.14 | 13.73 | 14.14 | 14.14 | 819,813 |
02 July 2024 | 13.67 | 13.73 | 13.58 | 13.67 | 13.67 | 164,170 |
01 July 2024 | 13.96 | 13.99 | 13.63 | 13.72 | 13.72 | 300,119 |
28 June 2024 | 13.49 | 13.81 | 13.40 | 13.67 | 13.67 | 541,455 |
27 June 2024 | 13.74 | 13.96 | 13.28 | 13.42 | 13.42 | 577,466 |
26 June 2024 | 13.16 | 13.33 | 13.01 | 13.14 | 13.14 | 534,368 |
25 June 2024 | 13.07 | 13.21 | 12.98 | 13.08 | 13.08 | 218,368 |
24 June 2024 | 13.00 | 13.17 | 12.97 | 13.15 | 13.15 | 331,321 |
21 June 2024 | 13.14 | 13.22 | 13.00 | 13.00 | 13.00 | 839,027 |
20 June 2024 | 12.96 | 13.18 | 12.95 | 13.18 | 13.18 | 494,686 |
19 June 2024 | 13.10 | 13.14 | 12.82 | 12.93 | 12.93 | 388,872 |
18 June 2024 | 13.50 | 13.54 | 13.10 | 13.10 | 13.10 | 501,128 |
17 June 2024 | 13.30 | 13.37 | 13.03 | 13.16 | 13.16 | 273,953 |
14 June 2024 | 13.49 | 13.49 | 13.14 | 13.22 | 13.22 | 300,103 |
13 June 2024 | 13.75 | 13.82 | 13.43 | 13.43 | 13.43 | 329,361 |
12 June 2024 | 13.35 | 13.90 | 13.30 | 13.85 | 13.85 | 340,034 |
11 June 2024 | 13.70 | 13.73 | 13.28 | 13.29 | 13.29 | 383,473 |
10 June 2024 | 13.50 | 13.74 | 13.35 | 13.66 | 13.66 | 396,894 |
07 June 2024 | 13.92 | 13.97 | 13.49 | 13.66 | 13.66 | 603,331 |
06 June 2024 | 14.58 | 14.67 | 13.99 | 14.03 | 14.03 | 434,061 |
05 June 2024 | 14.66 | 14.67 | 14.36 | 14.48 | 14.48 | 202,625 |
04 June 2024 | 14.30 | 14.57 | 14.24 | 14.57 | 14.57 | 303,674 |
03 June 2024 | 14.48 | 14.58 | 14.28 | 14.52 | 14.52 | 339,358 |
31 May 2024 | 14.30 | 14.34 | 14.09 | 14.26 | 14.26 | 623,727 |
30 May 2024 | 13.93 | 14.31 | 13.93 | 14.30 | 14.30 | 195,968 |
29 May 2024 | 14.14 | 14.14 | 13.85 | 13.99 | 13.99 | 376,966 |
28 May 2024 | 14.08 | 14.43 | 14.08 | 14.19 | 14.19 | 276,172 |
27 May 2024 | 14.01 | 14.16 | 13.99 | 14.09 | 14.09 | 138,344 |
24 May 2024 | 13.97 | 14.13 | 13.84 | 13.97 | 13.97 | 380,194 |
23 May 2024 | 14.46 | 14.74 | 14.08 | 14.20 | 14.20 | 528,299 |
22 May 2024 | 14.57 | 14.93 | 14.28 | 14.87 | 14.87 | 345,982 |
21 May 2024 | 14.50 | 14.60 | 14.35 | 14.60 | 14.60 | 336,770 |
20 May 2024 | 14.77 | 14.88 | 14.53 | 14.59 | 14.59 | 202,227 |
17 May 2024 | 14.76 | 14.76 | 14.56 | 14.74 | 14.74 | 471,284 |
16 May 2024 | 14.68 | 14.80 | 14.57 | 14.80 | 14.80 | 370,161 |
15 May 2024 | 14.06 | 14.87 | 13.97 | 14.68 | 14.68 | 642,666 |
14 May 2024 | 13.93 | 14.12 | 13.62 | 14.12 | 14.12 | 464,075 |
13 May 2024 | 13.78 | 13.82 | 13.66 | 13.82 | 13.82 | 402,585 |
10 May 2024 | 13.74 | 13.95 | 13.69 | 13.71 | 13.71 | 281,788 |
09 May 2024 | 13.40 | 13.77 | 13.32 | 13.64 | 13.64 | 339,459 |
08 May 2024 | 13.77 | 13.80 | 13.33 | 13.50 | 13.50 | 312,492 |
07 May 2024 | 13.73 | 13.94 | 13.67 | 13.77 | 13.77 | 449,982 |
06 May 2024 | 13.86 | 13.91 | 13.58 | 13.70 | 13.70 | 331,291 |
03 May 2024 | 13.60 | 14.03 | 13.40 | 13.68 | 13.68 | 561,260 |
02 May 2024 | 13.29 | 13.66 | 13.21 | 13.53 | 13.53 | 344,453 |
30 Apr 2024 | 13.00 | 13.74 | 13.00 | 13.39 | 13.39 | 830,844 |
29 Apr 2024 | 12.78 | 13.08 | 12.78 | 12.91 | 12.91 | 554,558 |
26 Apr 2024 | 12.29 | 12.79 | 12.29 | 12.76 | 12.76 | 427,569 |
25 Apr 2024 | 12.17 | 12.42 | 12.08 | 12.20 | 12.20 | 305,050 |
24 Apr 2024 | 12.53 | 12.57 | 12.18 | 12.26 | 12.26 | 276,294 |
23 Apr 2024 | 12.33 | 12.64 | 12.31 | 12.60 | 12.60 | 333,423 |
22 Apr 2024 | 12.04 | 12.35 | 12.04 | 12.30 | 12.30 | 331,547 |
19 Apr 2024 | 11.78 | 12.05 | 11.78 | 12.02 | 12.02 | 193,826 |
18 Apr 2024 | 11.66 | 11.97 | 11.63 | 11.90 | 11.90 | 328,387 |
17 Apr 2024 | 11.63 | 11.78 | 11.58 | 11.60 | 11.60 | 460,960 |
16 Apr 2024 | 12.00 | 12.04 | 11.59 | 11.70 | 11.70 | 364,226 |
15 Apr 2024 | 12.12 | 12.40 | 11.99 | 12.21 | 12.21 | 422,211 |
12 Apr 2024 | 12.29 | 12.42 | 12.06 | 12.12 | 12.12 | 341,562 |
11 Apr 2024 | 11.91 | 12.23 | 11.79 | 12.11 | 12.11 | 365,541 |
10 Apr 2024 | 12.09 | 12.43 | 11.81 | 11.99 | 11.99 | 570,030 |
09 Apr 2024 | 12.25 | 12.25 | 12.01 | 12.01 | 12.01 | 295,581 |
08 Apr 2024 | 11.89 | 12.30 | 11.83 | 12.24 | 12.24 | 386,566 |
05 Apr 2024 | 11.75 | 12.03 | 11.70 | 11.88 | 11.88 | 435,044 |
04 Apr 2024 | 11.93 | 12.05 | 11.82 | 11.96 | 11.96 | 328,637 |
03 Apr 2024 | 12.01 | 12.13 | 11.72 | 11.95 | 11.95 | 366,771 |
02 Apr 2024 | 12.40 | 12.47 | 11.99 | 12.03 | 12.03 | 736,985 |
28 Mar 2024 | 12.73 | 12.78 | 12.56 | 12.68 | 12.68 | 404,066 |
27 Mar 2024 | 12.70 | 12.74 | 12.52 | 12.68 | 12.68 | 343,536 |
26 Mar 2024 | 12.64 | 12.73 | 12.47 | 12.66 | 12.66 | 287,923 |
25 Mar 2024 | 12.42 | 12.69 | 12.40 | 12.61 | 12.61 | 330,224 |
22 Mar 2024 | 12.31 | 12.59 | 12.31 | 12.59 | 12.59 | 272,801 |
21 Mar 2024 | 12.38 | 12.55 | 12.22 | 12.32 | 12.32 | 413,756 |
20 Mar 2024 | 11.70 | 11.99 | 11.61 | 11.91 | 11.91 | 311,724 |
19 Mar 2024 | 11.53 | 11.74 | 11.37 | 11.74 | 11.74 | 322,670 |
18 Mar 2024 | 11.30 | 11.64 | 11.30 | 11.57 | 11.57 | 366,586 |
15 Mar 2024 | 11.74 | 11.74 | 11.13 | 11.28 | 11.28 | 1,220,117 |
14 Mar 2024 | 11.90 | 12.16 | 11.77 | 11.77 | 11.77 | 541,208 |
13 Mar 2024 | 11.95 | 12.22 | 11.69 | 11.83 | 11.83 | 482,117 |
12 Mar 2024 | 12.95 | 12.96 | 11.73 | 11.94 | 11.94 | 1,129,967 |
11 Mar 2024 | 12.00 | 12.34 | 11.94 | 12.32 | 12.32 | 817,680 |
08 Mar 2024 | 11.76 | 12.19 | 11.69 | 12.02 | 12.02 | 431,235 |
07 Mar 2024 | 11.25 | 11.80 | 11.12 | 11.72 | 11.72 | 447,956 |
06 Mar 2024 | 11.25 | 11.53 | 11.25 | 11.31 | 11.31 | 302,642 |
05 Mar 2024 | 11.26 | 11.33 | 11.19 | 11.27 | 11.27 | 390,254 |
04 Mar 2024 | 11.56 | 11.56 | 11.20 | 11.30 | 11.30 | 444,364 |
01 Mar 2024 | 11.36 | 11.54 | 11.34 | 11.52 | 11.52 | 453,139 |
29 Feb 2024 | 11.40 | 11.60 | 11.28 | 11.29 | 11.29 | 849,983 |
28 Feb 2024 | 11.63 | 11.67 | 11.08 | 11.31 | 11.31 | 487,480 |
27 Feb 2024 | 11.50 | 11.74 | 11.49 | 11.63 | 11.63 | 480,562 |
26 Feb 2024 | 11.61 | 11.74 | 11.48 | 11.53 | 11.53 | 339,495 |
23 Feb 2024 | 11.74 | 11.83 | 11.55 | 11.67 | 11.67 | 239,821 |
22 Feb 2024 | 11.78 | 11.92 | 11.69 | 11.80 | 11.80 | 303,553 |
21 Feb 2024 | 11.66 | 11.91 | 11.58 | 11.64 | 11.64 | 295,139 |
20 Feb 2024 | 11.55 | 11.74 | 11.45 | 11.67 | 11.67 | 179,467 |
19 Feb 2024 | 11.54 | 11.84 | 11.51 | 11.61 | 11.61 | 296,660 |
16 Feb 2024 | 11.69 | 11.72 | 11.45 | 11.60 | 11.60 | 389,623 |
15 Feb 2024 | 11.61 | 11.69 | 11.50 | 11.61 | 11.61 | 423,786 |
14 Feb 2024 | 11.45 | 11.63 | 11.39 | 11.41 | 11.41 | 441,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |