Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 14.24 | 14.34 | 14.10 | 14.34 | 14.34 | 546,579 |
04 Jul 2024 | 14.18 | 14.35 | 14.12 | 14.25 | 14.25 | 697,568 |
03 Jul 2024 | 14.04 | 14.05 | 13.82 | 14.02 | 14.02 | 681,080 |
02 Jul 2024 | 14.19 | 14.29 | 13.95 | 14.05 | 14.05 | 2,220,697 |
01 Jul 2024 | 13.97 | 14.11 | 13.94 | 14.04 | 14.04 | 720,318 |
28 Jun 2024 | 14.24 | 14.28 | 13.95 | 14.01 | 14.01 | 569,381 |
27 Jun 2024 | 14.19 | 14.33 | 14.04 | 14.19 | 14.19 | 925,484 |
26 Jun 2024 | 14.36 | 14.50 | 14.23 | 14.39 | 14.39 | 1,175,832 |
25 Jun 2024 | 14.46 | 14.61 | 14.35 | 14.51 | 14.51 | 1,370,632 |
24 Jun 2024 | 14.45 | 14.54 | 14.27 | 14.34 | 14.34 | 520,324 |
21 Jun 2024 | 14.60 | 14.74 | 14.35 | 14.39 | 14.39 | 1,671,585 |
20 Jun 2024 | 14.53 | 14.53 | 14.39 | 14.49 | 14.49 | 1,456,327 |
19 Jun 2024 | 14.52 | 14.59 | 14.37 | 14.53 | 14.53 | 867,700 |
18 Jun 2024 | 14.27 | 14.55 | 14.23 | 14.55 | 14.55 | 1,232,582 |
17 Jun 2024 | 14.13 | 14.20 | 14.05 | 14.05 | 14.05 | 664,044 |
14 Jun 2024 | 14.20 | 14.27 | 14.02 | 14.12 | 14.12 | 1,003,722 |
13 Jun 2024 | 14.20 | 14.33 | 14.15 | 14.25 | 14.25 | 917,462 |
12 Jun 2024 | 13.85 | 14.12 | 13.79 | 14.11 | 14.11 | 1,033,130 |
12 Jun 2024 | 0.196 Dividend | |||||
11 Jun 2024 | 14.42 | 14.53 | 14.29 | 14.43 | 14.23 | 984,673 |
07 Jun 2024 | 14.57 | 14.61 | 14.53 | 14.58 | 14.38 | 468,023 |
06 Jun 2024 | 14.55 | 14.59 | 14.40 | 14.52 | 14.32 | 856,880 |
05 Jun 2024 | 14.47 | 14.61 | 14.38 | 14.40 | 14.20 | 1,354,743 |
04 Jun 2024 | 14.42 | 14.60 | 14.40 | 14.43 | 14.23 | 715,277 |
03 Jun 2024 | 14.30 | 14.46 | 14.30 | 14.44 | 14.24 | 1,253,297 |
31 May 2024 | 14.12 | 14.20 | 14.02 | 14.11 | 13.92 | 2,204,291 |
30 May 2024 | 13.69 | 14.04 | 13.69 | 13.96 | 13.77 | 892,168 |
29 May 2024 | 14.01 | 14.08 | 13.80 | 13.82 | 13.63 | 1,037,920 |
28 May 2024 | 14.28 | 14.29 | 14.08 | 14.11 | 13.92 | 996,782 |
27 May 2024 | 14.10 | 14.24 | 14.06 | 14.22 | 14.03 | 863,600 |
24 May 2024 | 13.80 | 14.03 | 13.74 | 14.02 | 13.83 | 1,514,518 |
23 May 2024 | 14.12 | 14.29 | 13.91 | 13.94 | 13.75 | 3,506,542 |
22 May 2024 | 14.33 | 14.48 | 14.10 | 14.18 | 13.99 | 1,464,495 |
21 May 2024 | 14.04 | 14.62 | 14.00 | 14.48 | 14.28 | 3,130,043 |
20 May 2024 | 13.98 | 14.06 | 13.66 | 13.79 | 13.60 | 1,036,245 |
17 May 2024 | 13.73 | 14.05 | 13.69 | 13.93 | 13.74 | 993,835 |
16 May 2024 | 13.64 | 13.85 | 13.55 | 13.85 | 13.66 | 1,392,217 |
15 May 2024 | 13.78 | 13.86 | 13.45 | 13.45 | 13.27 | 743,078 |
14 May 2024 | 13.50 | 13.68 | 13.41 | 13.62 | 13.44 | 1,149,801 |
13 May 2024 | 13.31 | 13.49 | 13.25 | 13.30 | 13.12 | 737,226 |
10 May 2024 | 13.17 | 13.29 | 13.06 | 13.26 | 13.08 | 778,341 |
09 May 2024 | 13.34 | 13.37 | 13.01 | 13.10 | 12.92 | 937,057 |
08 May 2024 | 13.17 | 13.31 | 13.15 | 13.31 | 13.13 | 828,945 |
07 May 2024 | 13.09 | 13.17 | 13.02 | 13.14 | 12.96 | 860,410 |
06 May 2024 | 13.13 | 13.13 | 12.87 | 13.07 | 12.89 | 754,901 |
03 May 2024 | 13.08 | 13.14 | 12.88 | 13.09 | 12.91 | 510,994 |
02 May 2024 | 12.99 | 13.11 | 12.93 | 13.01 | 12.83 | 832,133 |
01 May 2024 | 13.00 | 13.02 | 12.86 | 12.95 | 12.77 | 805,145 |
30 Apr 2024 | 13.33 | 13.36 | 13.07 | 13.11 | 12.93 | 562,782 |
29 Apr 2024 | 13.19 | 13.25 | 12.94 | 13.25 | 13.07 | 912,191 |
26 Apr 2024 | 13.20 | 13.26 | 12.95 | 13.07 | 12.89 | 690,055 |
24 Apr 2024 | 13.28 | 13.47 | 13.23 | 13.37 | 13.19 | 1,141,801 |
23 Apr 2024 | 13.36 | 13.36 | 13.21 | 13.27 | 13.09 | 643,832 |
22 Apr 2024 | 13.14 | 13.47 | 13.12 | 13.40 | 13.22 | 752,617 |
19 Apr 2024 | 13.25 | 13.25 | 12.81 | 13.04 | 12.86 | 823,851 |
18 Apr 2024 | 13.11 | 13.35 | 13.11 | 13.30 | 13.12 | 819,083 |
17 Apr 2024 | 13.20 | 13.23 | 13.10 | 13.13 | 12.95 | 329,669 |
16 Apr 2024 | 13.20 | 13.29 | 13.04 | 13.13 | 12.95 | 845,525 |
15 Apr 2024 | 13.44 | 13.45 | 13.22 | 13.29 | 13.11 | 689,398 |
12 Apr 2024 | 13.29 | 13.46 | 13.25 | 13.41 | 13.23 | 1,508,224 |
11 Apr 2024 | 13.24 | 13.50 | 13.24 | 13.43 | 13.25 | 760,078 |
10 Apr 2024 | 13.53 | 13.70 | 13.27 | 13.49 | 13.31 | 686,494 |
09 Apr 2024 | 13.21 | 13.48 | 13.20 | 13.43 | 13.25 | 1,057,540 |
08 Apr 2024 | 13.06 | 13.36 | 13.03 | 13.29 | 13.11 | 1,412,029 |
05 Apr 2024 | 13.09 | 13.12 | 12.96 | 13.00 | 12.82 | 640,273 |
04 Apr 2024 | 13.16 | 13.24 | 12.85 | 13.16 | 12.98 | 629,730 |
03 Apr 2024 | 12.97 | 13.07 | 12.89 | 12.97 | 12.79 | 606,370 |
02 Apr 2024 | 12.55 | 13.13 | 12.50 | 12.98 | 12.80 | 906,344 |
28 Mar 2024 | 13.26 | 13.26 | 13.06 | 13.13 | 12.95 | 685,162 |
27 Mar 2024 | 12.88 | 13.12 | 12.77 | 13.05 | 12.87 | 1,601,745 |
26 Mar 2024 | 12.92 | 12.98 | 12.54 | 12.91 | 12.73 | 2,420,428 |
25 Mar 2024 | 13.73 | 13.74 | 12.80 | 13.07 | 12.89 | 1,829,994 |
22 Mar 2024 | 13.40 | 13.81 | 13.36 | 13.73 | 13.54 | 1,156,257 |
21 Mar 2024 | 13.29 | 13.46 | 13.28 | 13.46 | 13.28 | 1,239,386 |
20 Mar 2024 | 13.18 | 13.22 | 13.10 | 13.15 | 12.97 | 681,082 |
19 Mar 2024 | 13.00 | 13.20 | 12.97 | 13.15 | 12.97 | 517,706 |
18 Mar 2024 | 13.05 | 13.24 | 13.04 | 13.04 | 12.86 | 669,305 |
15 Mar 2024 | 13.00 | 13.20 | 13.00 | 13.15 | 12.97 | 1,550,836 |
14 Mar 2024 | 13.14 | 13.31 | 12.92 | 13.24 | 13.06 | 590,652 |
13 Mar 2024 | 13.00 | 13.19 | 13.00 | 13.11 | 12.93 | 705,302 |
12 Mar 2024 | 12.97 | 13.22 | 12.90 | 12.98 | 12.80 | 339,063 |
11 Mar 2024 | 13.15 | 13.16 | 12.90 | 12.90 | 12.72 | 540,493 |
08 Mar 2024 | 13.08 | 13.25 | 12.99 | 13.21 | 13.03 | 839,681 |
07 Mar 2024 | 12.80 | 13.16 | 12.77 | 13.05 | 12.87 | 1,186,023 |
06 Mar 2024 | 12.25 | 12.79 | 12.21 | 12.79 | 12.62 | 1,323,628 |
05 Mar 2024 | 12.09 | 12.31 | 12.00 | 12.30 | 12.13 | 1,344,148 |
04 Mar 2024 | 12.03 | 12.11 | 11.96 | 12.11 | 11.95 | 723,739 |
01 Mar 2024 | 12.01 | 12.20 | 11.97 | 12.00 | 11.84 | 1,454,409 |
29 Feb 2024 | 12.08 | 12.13 | 11.93 | 11.93 | 11.77 | 2,238,074 |
28 Feb 2024 | 12.07 | 12.10 | 11.94 | 12.09 | 11.93 | 438,392 |
27 Feb 2024 | 12.00 | 12.05 | 11.81 | 11.97 | 11.81 | 749,206 |
26 Feb 2024 | 12.18 | 12.29 | 11.99 | 12.07 | 11.91 | 405,744 |
23 Feb 2024 | 12.24 | 12.30 | 12.11 | 12.19 | 12.02 | 238,168 |
22 Feb 2024 | 12.12 | 12.31 | 12.02 | 12.12 | 11.96 | 366,362 |
21 Feb 2024 | 12.10 | 12.28 | 12.07 | 12.12 | 11.96 | 853,999 |
20 Feb 2024 | 12.16 | 12.20 | 12.06 | 12.08 | 11.92 | 440,159 |
19 Feb 2024 | 12.04 | 12.22 | 11.98 | 12.03 | 11.87 | 459,269 |
16 Feb 2024 | 12.24 | 12.39 | 11.96 | 12.02 | 11.86 | 581,872 |
15 Feb 2024 | 12.04 | 12.07 | 11.89 | 12.00 | 11.84 | 832,036 |
14 Feb 2024 | 11.85 | 12.01 | 11.75 | 11.95 | 11.79 | 652,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |