Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 11.50 | 11.53 | 11.40 | 11.45 | 11.45 | 63,021 |
04 June 2024 | 11.63 | 11.68 | 11.45 | 11.48 | 11.48 | 366,097 |
03 June 2024 | 11.74 | 11.74 | 11.53 | 11.64 | 11.64 | 304,035 |
31 May 2024 | 11.60 | 11.64 | 11.54 | 11.59 | 11.59 | 792,135 |
30 May 2024 | 11.75 | 11.75 | 11.64 | 11.67 | 11.67 | 415,928 |
29 May 2024 | 12.02 | 12.05 | 11.78 | 11.78 | 11.78 | 732,939 |
28 May 2024 | 12.13 | 12.25 | 12.05 | 12.06 | 12.06 | 536,626 |
27 May 2024 | 11.99 | 12.20 | 11.98 | 12.15 | 12.15 | 323,552 |
24 May 2024 | 12.01 | 12.14 | 12.01 | 12.01 | 12.01 | 622,414 |
23 May 2024 | 12.09 | 12.40 | 12.09 | 12.20 | 12.20 | 652,399 |
22 May 2024 | 11.92 | 12.04 | 11.92 | 12.01 | 12.01 | 317,611 |
21 May 2024 | 12.09 | 12.22 | 11.94 | 12.00 | 12.00 | 547,669 |
20 May 2024 | 12.07 | 12.27 | 12.07 | 12.15 | 12.15 | 427,680 |
17 May 2024 | 11.81 | 12.10 | 11.79 | 12.08 | 12.08 | 637,837 |
16 May 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.84 | 494,699 |
15 May 2024 | 11.68 | 11.82 | 11.59 | 11.77 | 11.77 | 557,467 |
14 May 2024 | 11.61 | 11.70 | 11.52 | 11.65 | 11.65 | 565,039 |
13 May 2024 | 11.71 | 11.81 | 11.55 | 11.63 | 11.63 | 645,605 |
10 May 2024 | 11.64 | 11.75 | 11.57 | 11.64 | 11.64 | 581,648 |
09 May 2024 | 11.46 | 11.76 | 11.39 | 11.64 | 11.64 | 606,356 |
08 May 2024 | 11.78 | 12.01 | 11.42 | 11.49 | 11.49 | 923,731 |
07 May 2024 | 11.59 | 12.00 | 11.20 | 11.45 | 11.45 | 2,706,053 |
06 May 2024 | 12.49 | 12.49 | 12.33 | 12.47 | 12.47 | 441,777 |
03 May 2024 | 12.49 | 12.58 | 12.35 | 12.41 | 12.41 | 313,395 |
02 May 2024 | 12.44 | 12.47 | 12.32 | 12.44 | 12.44 | 284,199 |
30 Apr 2024 | 12.55 | 12.61 | 12.41 | 12.41 | 12.41 | 340,022 |
29 Apr 2024 | 12.68 | 12.69 | 12.49 | 12.55 | 12.55 | 358,145 |
26 Apr 2024 | 12.40 | 12.61 | 12.39 | 12.61 | 12.61 | 327,200 |
25 Apr 2024 | 12.39 | 12.47 | 12.26 | 12.36 | 12.36 | 369,100 |
24 Apr 2024 | 12.55 | 12.65 | 12.41 | 12.41 | 12.41 | 326,706 |
23 Apr 2024 | 12.45 | 12.57 | 12.45 | 12.56 | 12.56 | 281,985 |
22 Apr 2024 | 12.35 | 12.54 | 12.35 | 12.40 | 12.40 | 330,319 |
19 Apr 2024 | 12.23 | 12.54 | 12.19 | 12.30 | 12.30 | 537,627 |
18 Apr 2024 | 12.41 | 12.47 | 12.23 | 12.39 | 12.39 | 376,653 |
17 Apr 2024 | 12.38 | 12.48 | 12.29 | 12.35 | 12.35 | 322,599 |
16 Apr 2024 | 12.65 | 12.65 | 12.27 | 12.45 | 12.45 | 913,245 |
15 Apr 2024 | 13.00 | 13.20 | 12.82 | 12.82 | 12.82 | 421,811 |
12 Apr 2024 | 13.45 | 13.49 | 13.02 | 13.02 | 13.02 | 378,034 |
11 Apr 2024 | 13.40 | 13.50 | 13.24 | 13.35 | 13.35 | 354,789 |
10 Apr 2024 | 13.33 | 13.35 | 13.03 | 13.16 | 13.16 | 383,623 |
09 Apr 2024 | 13.20 | 13.40 | 13.13 | 13.27 | 13.27 | 255,957 |
08 Apr 2024 | 13.09 | 13.30 | 13.09 | 13.25 | 13.25 | 238,277 |
05 Apr 2024 | 13.31 | 13.34 | 13.07 | 13.07 | 13.07 | 459,853 |
04 Apr 2024 | 13.49 | 13.51 | 13.36 | 13.44 | 13.44 | 214,940 |
03 Apr 2024 | 13.40 | 13.58 | 13.34 | 13.53 | 13.53 | 272,561 |
02 Apr 2024 | 13.77 | 13.81 | 13.39 | 13.40 | 13.40 | 506,675 |
28 Mar 2024 | 13.85 | 13.98 | 13.73 | 13.81 | 13.81 | 346,120 |
27 Mar 2024 | 13.77 | 14.02 | 13.75 | 13.83 | 13.83 | 337,091 |
26 Mar 2024 | 13.72 | 13.82 | 13.54 | 13.80 | 13.80 | 346,112 |
25 Mar 2024 | 13.66 | 13.73 | 13.52 | 13.72 | 13.72 | 366,910 |
22 Mar 2024 | 13.55 | 13.70 | 13.51 | 13.69 | 13.69 | 372,536 |
21 Mar 2024 | 13.44 | 13.69 | 13.39 | 13.60 | 13.60 | 505,993 |
20 Mar 2024 | 13.27 | 13.44 | 13.26 | 13.36 | 13.36 | 353,096 |
19 Mar 2024 | 13.44 | 13.47 | 13.24 | 13.31 | 13.31 | 549,243 |
18 Mar 2024 | 13.54 | 13.61 | 13.31 | 13.47 | 13.47 | 332,514 |
15 Mar 2024 | 13.52 | 13.73 | 13.51 | 13.51 | 13.51 | 1,451,057 |
14 Mar 2024 | 14.35 | 14.38 | 13.52 | 13.53 | 13.53 | 1,330,766 |
13 Mar 2024 | 14.38 | 14.50 | 14.30 | 14.35 | 14.35 | 374,156 |
12 Mar 2024 | 14.27 | 14.40 | 14.18 | 14.35 | 14.35 | 350,029 |
11 Mar 2024 | 14.28 | 14.36 | 14.10 | 14.31 | 14.31 | 453,796 |
08 Mar 2024 | 14.63 | 14.69 | 14.36 | 14.36 | 14.36 | 491,522 |
07 Mar 2024 | 14.38 | 14.70 | 14.32 | 14.65 | 14.65 | 403,013 |
06 Mar 2024 | 14.45 | 14.53 | 14.34 | 14.46 | 14.46 | 319,546 |
05 Mar 2024 | 14.58 | 14.84 | 14.48 | 14.48 | 14.48 | 492,359 |
04 Mar 2024 | 14.75 | 14.88 | 14.65 | 14.65 | 14.65 | 308,606 |
01 Mar 2024 | 14.78 | 14.78 | 14.64 | 14.75 | 14.75 | 374,574 |
29 Feb 2024 | 14.65 | 14.83 | 14.57 | 14.59 | 14.59 | 566,468 |
28 Feb 2024 | 14.71 | 14.81 | 14.55 | 14.60 | 14.60 | 446,860 |
27 Feb 2024 | 14.74 | 14.86 | 14.66 | 14.73 | 14.73 | 637,481 |
26 Feb 2024 | 14.30 | 14.74 | 14.30 | 14.69 | 14.69 | 767,069 |
23 Feb 2024 | 14.20 | 14.48 | 13.97 | 14.33 | 14.33 | 789,731 |
22 Feb 2024 | 13.50 | 14.28 | 13.50 | 14.25 | 14.25 | 1,155,817 |
21 Feb 2024 | 13.25 | 13.39 | 13.18 | 13.39 | 13.39 | 611,838 |
20 Feb 2024 | 13.60 | 13.60 | 13.22 | 13.22 | 13.22 | 676,234 |
19 Feb 2024 | 13.87 | 13.93 | 13.59 | 13.59 | 13.59 | 584,719 |
16 Feb 2024 | 14.26 | 14.30 | 13.93 | 13.95 | 13.95 | 574,643 |
15 Feb 2024 | 14.64 | 14.65 | 14.24 | 14.24 | 14.24 | 560,864 |
14 Feb 2024 | 14.40 | 14.63 | 14.40 | 14.48 | 14.48 | 528,654 |
13 Feb 2024 | 14.45 | 14.67 | 14.17 | 14.40 | 14.40 | 626,469 |
12 Feb 2024 | 14.52 | 14.77 | 14.48 | 14.66 | 14.66 | 456,786 |
09 Feb 2024 | 14.66 | 14.74 | 14.31 | 14.53 | 14.53 | 536,343 |
08 Feb 2024 | 14.49 | 14.86 | 14.49 | 14.67 | 14.67 | 912,940 |
07 Feb 2024 | 14.70 | 15.26 | 14.19 | 14.39 | 14.39 | 2,164,910 |
06 Feb 2024 | 13.52 | 13.66 | 13.50 | 13.65 | 13.65 | 515,510 |
05 Feb 2024 | 13.40 | 13.59 | 13.40 | 13.55 | 13.55 | 344,926 |
02 Feb 2024 | 13.46 | 13.59 | 13.32 | 13.41 | 13.41 | 452,847 |
01 Feb 2024 | 13.35 | 13.55 | 13.33 | 13.34 | 13.34 | 374,868 |
31 Jan 2024 | 13.27 | 13.39 | 13.19 | 13.32 | 13.32 | 436,424 |
30 Jan 2024 | 13.32 | 13.50 | 13.30 | 13.30 | 13.30 | 340,477 |
29 Jan 2024 | 13.27 | 13.38 | 13.10 | 13.34 | 13.34 | 296,891 |
26 Jan 2024 | 13.39 | 13.50 | 12.97 | 13.34 | 13.34 | 590,751 |
25 Jan 2024 | 13.68 | 13.81 | 13.65 | 13.69 | 13.69 | 244,339 |
24 Jan 2024 | 13.51 | 13.70 | 13.51 | 13.70 | 13.70 | 385,227 |
23 Jan 2024 | 13.28 | 13.40 | 13.17 | 13.40 | 13.40 | 372,372 |
22 Jan 2024 | 13.14 | 13.41 | 13.14 | 13.27 | 13.27 | 315,362 |
19 Jan 2024 | 13.12 | 13.22 | 13.00 | 13.06 | 13.06 | 472,063 |
18 Jan 2024 | 13.18 | 13.34 | 12.90 | 13.08 | 13.08 | 915,693 |
17 Jan 2024 | 13.60 | 13.73 | 13.44 | 13.49 | 13.49 | 374,897 |
16 Jan 2024 | 13.71 | 13.85 | 13.69 | 13.77 | 13.77 | 232,685 |
15 Jan 2024 | 14.00 | 14.01 | 13.68 | 13.77 | 13.77 | 395,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |