Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 12.51 | 12.55 | 12.42 | 12.42 | 12.42 | 16,000 |
24 June 2024 | 12.59 | 12.62 | 12.49 | 12.50 | 12.50 | 54,000 |
21 June 2024 | 12.90 | 12.97 | 12.58 | 12.63 | 12.63 | 40,900 |
20 June 2024 | 12.47 | 12.84 | 12.45 | 12.84 | 12.84 | 20,700 |
18 June 2024 | 12.37 | 12.50 | 12.33 | 12.50 | 12.50 | 8,700 |
17 June 2024 | 12.46 | 12.52 | 12.35 | 12.43 | 12.43 | 62,300 |
14 June 2024 | 12.43 | 12.49 | 12.33 | 12.44 | 12.44 | 21,700 |
13 June 2024 | 12.25 | 12.36 | 12.17 | 12.26 | 12.26 | 46,500 |
12 June 2024 | 12.08 | 12.19 | 12.07 | 12.19 | 12.19 | 12,800 |
11 June 2024 | 12.26 | 12.29 | 12.16 | 12.18 | 12.18 | 12,800 |
10 June 2024 | 12.25 | 12.27 | 12.17 | 12.19 | 12.19 | 14,000 |
07 June 2024 | 12.23 | 12.24 | 12.12 | 12.21 | 12.21 | 7,900 |
06 June 2024 | 12.22 | 12.26 | 12.20 | 12.23 | 12.23 | 14,100 |
05 June 2024 | 12.18 | 12.22 | 12.12 | 12.14 | 12.14 | 21,500 |
04 June 2024 | 12.19 | 12.26 | 12.18 | 12.18 | 12.18 | 18,100 |
03 June 2024 | 12.02 | 12.18 | 12.01 | 12.12 | 12.12 | 17,300 |
31 May 2024 | 12.11 | 12.28 | 12.06 | 12.09 | 12.09 | 18,900 |
30 May 2024 | 12.24 | 12.30 | 12.15 | 12.19 | 12.19 | 12,300 |
29 May 2024 | 12.30 | 12.36 | 12.20 | 12.31 | 12.31 | 26,500 |
28 May 2024 | 12.05 | 12.22 | 12.05 | 12.14 | 12.14 | 54,000 |
24 May 2024 | 12.20 | 12.20 | 11.99 | 12.01 | 12.01 | 13,400 |
23 May 2024 | 12.05 | 12.25 | 12.04 | 12.19 | 12.19 | 40,700 |
22 May 2024 | 12.08 | 12.19 | 12.01 | 12.12 | 12.12 | 20,000 |
21 May 2024 | 12.04 | 12.04 | 11.94 | 11.98 | 11.98 | 39,600 |
20 May 2024 | 12.03 | 12.06 | 11.94 | 12.05 | 12.05 | 81,100 |
17 May 2024 | 12.14 | 12.19 | 12.03 | 12.06 | 12.06 | 46,300 |
16 May 2024 | 12.19 | 12.19 | 12.15 | 12.18 | 12.18 | 28,400 |
15 May 2024 | 12.28 | 12.33 | 12.13 | 12.14 | 12.14 | 39,500 |
14 May 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | 46,900 |
13 May 2024 | 12.58 | 12.62 | 12.50 | 12.60 | 12.60 | 31,600 |
10 May 2024 | 12.61 | 12.63 | 12.52 | 12.57 | 12.57 | 32,400 |
09 May 2024 | 12.69 | 12.70 | 12.60 | 12.60 | 12.60 | 57,300 |
08 May 2024 | 12.73 | 12.75 | 12.68 | 12.68 | 12.68 | 72,000 |
07 May 2024 | 12.73 | 12.78 | 12.71 | 12.73 | 12.73 | 21,600 |
06 May 2024 | 12.90 | 12.93 | 12.76 | 12.78 | 12.78 | 52,300 |
03 May 2024 | 13.01 | 13.15 | 12.95 | 12.95 | 12.95 | 121,900 |
02 May 2024 | 13.45 | 13.48 | 13.22 | 13.24 | 13.24 | 36,700 |
01 May 2024 | 13.40 | 13.50 | 13.21 | 13.50 | 13.50 | 17,400 |
30 Apr 2024 | 13.32 | 13.36 | 13.18 | 13.30 | 13.30 | 45,900 |
29 Apr 2024 | 13.42 | 13.42 | 13.23 | 13.25 | 13.25 | 18,600 |
26 Apr 2024 | 13.31 | 13.44 | 13.23 | 13.41 | 13.41 | 98,800 |
25 Apr 2024 | 13.75 | 13.77 | 13.48 | 13.48 | 13.48 | 20,600 |
24 Apr 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 13.49 | 85,200 |
23 Apr 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 13.53 | 43,500 |
22 Apr 2024 | 14.14 | 14.14 | 13.69 | 13.73 | 13.73 | 57,300 |
19 Apr 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 14.41 | 53,100 |
18 Apr 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 14.32 | 18,800 |
17 Apr 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 14.23 | 18,100 |
16 Apr 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 14.32 | 19,700 |
15 Apr 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 14.71 | 33,900 |
12 Apr 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 14.39 | 100,400 |
11 Apr 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 13.97 | 29,900 |
10 Apr 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 14.08 | 9,900 |
09 Apr 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 13.90 | 4,200 |
08 Apr 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | 5,500 |
05 Apr 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 14.21 | 18,400 |
04 Apr 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 14.11 | 19,800 |
03 Apr 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 13.82 | 8,000 |
02 Apr 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 13.88 | 32,400 |
01 Apr 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 13.76 | 25,500 |
28 Mar 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 13.69 | 45,100 |
27 Mar 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 13.62 | 22,700 |
26 Mar 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 15,900 |
25 Mar 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 13.78 | 22,200 |
22 Mar 2024 | 13.73 | 13.87 | 13.73 | 13.81 | 13.81 | 21,200 |
21 Mar 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 13.75 | 26,100 |
20 Mar 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 16,300 |
19 Mar 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 13.95 | 35,400 |
18 Mar 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 14.12 | 32,800 |
15 Mar 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 14.29 | 22,900 |
14 Mar 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 14.16 | 4,600 |
13 Mar 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 13.92 | 7,900 |
12 Mar 2024 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | 18,300 |
11 Mar 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 14.15 | 19,600 |
08 Mar 2024 | 13.83 | 14.35 | 13.83 | 14.10 | 14.10 | 5,800 |
07 Mar 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 13.92 | 9,000 |
06 Mar 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 30,400 |
05 Mar 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 13.92 | 20,100 |
04 Mar 2024 | 13.56 | 13.65 | 13.49 | 13.65 | 13.65 | 15,200 |
01 Mar 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 13.49 | 7,800 |
29 Feb 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13.53 | 13,300 |
28 Feb 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 10,100 |
27 Feb 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | 7,500 |
26 Feb 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 13.54 | 11,900 |
23 Feb 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 13.68 | 83,400 |
22 Feb 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 13.84 | 39,800 |
21 Feb 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 13.87 | 15,800 |
20 Feb 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 14.09 | 23,700 |
16 Feb 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 13.88 | 30,700 |
15 Feb 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 13.95 | 14,000 |
14 Feb 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 13.99 | 44,800 |
13 Feb 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 14.18 | 78,300 |
12 Feb 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 13.87 | 9,200 |
09 Feb 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 13.63 | 15,500 |
08 Feb 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 13.52 | 8,300 |
07 Feb 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 13.54 | 11,600 |
06 Feb 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 13.53 | 6,200 |
05 Feb 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | 18,200 |
02 Feb 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 13.91 | 15,400 |
01 Feb 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 13.83 | 11,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |