Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.25 | 14.27 | 13.87 | 14.20 | 14.20 | 2,035,547 |
13 Jun 2024 | 14.16 | 14.27 | 14.03 | 14.22 | 14.22 | 1,572,020 |
12 Jun 2024 | 14.16 | 14.26 | 13.98 | 14.16 | 14.16 | 1,355,458 |
11 Jun 2024 | 13.99 | 14.16 | 13.95 | 14.16 | 14.16 | 1,629,006 |
10 Jun 2024 | 13.81 | 13.99 | 13.72 | 13.99 | 13.99 | 1,178,212 |
07 Jun 2024 | 13.93 | 13.98 | 13.59 | 13.88 | 13.88 | 1,337,633 |
06 Jun 2024 | 13.95 | 14.04 | 13.83 | 13.95 | 13.95 | 1,141,080 |
05 Jun 2024 | 13.93 | 14.04 | 13.87 | 13.95 | 13.95 | 1,323,657 |
04 Jun 2024 | 14.19 | 14.30 | 13.98 | 14.06 | 14.06 | 1,554,197 |
03 Jun 2024 | 14.02 | 14.28 | 14.01 | 14.19 | 14.19 | 1,613,285 |
31 May 2024 | 14.10 | 14.18 | 13.99 | 14.02 | 14.02 | 4,221,915 |
30 May 2024 | 13.96 | 14.16 | 13.95 | 14.09 | 14.09 | 957,990 |
29 May 2024 | 14.02 | 14.09 | 13.93 | 14.09 | 14.09 | 1,360,041 |
28 May 2024 | 14.15 | 14.31 | 14.01 | 14.10 | 14.10 | 1,244,252 |
27 May 2024 | 13.94 | 14.17 | 13.84 | 14.15 | 14.15 | 969,380 |
24 May 2024 | 14.13 | 14.22 | 13.82 | 13.97 | 13.97 | 1,951,099 |
23 May 2024 | 14.43 | 14.57 | 14.23 | 14.39 | 14.39 | 1,994,159 |
22 May 2024 | 14.74 | 14.74 | 14.28 | 14.43 | 14.43 | 2,439,133 |
21 May 2024 | 14.61 | 14.74 | 14.55 | 14.74 | 14.74 | 3,145,526 |
20 May 2024 | 14.64 | 14.72 | 14.52 | 14.59 | 14.59 | 2,797,671 |
17 May 2024 | 14.40 | 14.66 | 14.32 | 14.64 | 14.64 | 3,643,805 |
16 May 2024 | 14.06 | 14.56 | 14.04 | 14.56 | 14.56 | 3,715,728 |
15 May 2024 | 13.90 | 14.06 | 13.85 | 13.98 | 13.98 | 2,024,579 |
14 May 2024 | 13.64 | 13.98 | 13.62 | 13.88 | 13.88 | 2,277,987 |
13 May 2024 | 13.49 | 13.65 | 13.37 | 13.63 | 13.63 | 1,958,463 |
10 May 2024 | 13.20 | 13.74 | 13.20 | 13.40 | 13.40 | 3,477,044 |
08 May 2024 | 13.28 | 13.34 | 12.97 | 13.11 | 13.11 | 1,845,760 |
07 May 2024 | 13.18 | 13.31 | 13.14 | 13.28 | 13.28 | 1,457,087 |
06 May 2024 | 12.98 | 13.19 | 12.94 | 13.13 | 13.13 | 1,159,524 |
03 May 2024 | 12.95 | 13.19 | 12.88 | 12.96 | 12.96 | 1,826,747 |
02 May 2024 | 12.45 | 12.94 | 12.38 | 12.88 | 12.88 | 3,068,810 |
30 Apr 2024 | 12.94 | 13.10 | 12.23 | 12.38 | 12.38 | 3,904,303 |
29 Apr 2024 | 12.06 | 12.40 | 12.06 | 12.36 | 12.36 | 1,977,211 |
26 Apr 2024 | 12.12 | 12.28 | 12.06 | 12.06 | 12.06 | 1,369,850 |
25 Apr 2024 | 12.10 | 12.27 | 12.00 | 12.10 | 12.10 | 1,582,728 |
24 Apr 2024 | 12.19 | 12.19 | 12.05 | 12.13 | 12.13 | 1,088,344 |
23 Apr 2024 | 12.28 | 12.31 | 12.16 | 12.23 | 12.23 | 1,195,666 |
22 Apr 2024 | 12.26 | 12.29 | 12.03 | 12.25 | 12.25 | 1,108,616 |
19 Apr 2024 | 12.03 | 12.24 | 12.03 | 12.24 | 12.24 | 1,638,435 |
18 Apr 2024 | 12.07 | 12.11 | 11.88 | 12.05 | 12.05 | 1,510,787 |
17 Apr 2024 | 12.16 | 12.28 | 11.99 | 12.05 | 12.05 | 2,409,976 |
16 Apr 2024 | 11.91 | 12.24 | 11.86 | 12.20 | 12.20 | 2,001,464 |
15 Apr 2024 | 12.31 | 12.34 | 11.91 | 11.94 | 11.94 | 2,172,841 |
12 Apr 2024 | 12.28 | 12.52 | 12.20 | 12.30 | 12.30 | 2,291,917 |
11 Apr 2024 | 11.94 | 12.37 | 11.89 | 12.19 | 12.19 | 1,925,247 |
10 Apr 2024 | 12.12 | 12.38 | 11.90 | 11.92 | 11.92 | 2,005,300 |
09 Apr 2024 | 12.20 | 12.20 | 11.99 | 12.05 | 12.05 | 2,084,031 |
08 Apr 2024 | 11.88 | 12.20 | 11.79 | 12.17 | 12.17 | 2,203,461 |
05 Apr 2024 | 11.83 | 12.05 | 11.82 | 11.88 | 11.88 | 2,039,140 |
04 Apr 2024 | 11.46 | 11.94 | 11.46 | 11.91 | 11.91 | 2,733,441 |
03 Apr 2024 | 11.43 | 11.52 | 11.32 | 11.46 | 11.46 | 1,709,459 |
02 Apr 2024 | 11.44 | 11.59 | 11.39 | 11.40 | 11.40 | 1,922,100 |
28 Mar 2024 | 11.53 | 11.57 | 11.40 | 11.44 | 11.44 | 1,466,513 |
27 Mar 2024 | 11.49 | 11.56 | 11.31 | 11.54 | 11.54 | 1,883,768 |
26 Mar 2024 | 11.24 | 11.52 | 10.99 | 11.49 | 11.49 | 3,700,262 |
26 Mar 2024 | 0.58 Dividend | |||||
25 Mar 2024 | 11.86 | 12.02 | 11.64 | 11.73 | 11.15 | 3,316,242 |
22 Mar 2024 | 11.74 | 11.98 | 11.65 | 11.86 | 11.28 | 2,445,638 |
21 Mar 2024 | 11.94 | 12.07 | 11.65 | 11.67 | 11.09 | 2,757,857 |
20 Mar 2024 | 11.90 | 11.94 | 11.81 | 11.85 | 11.26 | 1,567,971 |
19 Mar 2024 | 11.70 | 11.94 | 11.69 | 11.89 | 11.30 | 1,805,237 |
18 Mar 2024 | 11.65 | 11.86 | 11.65 | 11.72 | 11.14 | 1,966,830 |
15 Mar 2024 | 11.63 | 11.77 | 11.56 | 11.65 | 11.07 | 3,670,246 |
14 Mar 2024 | 11.70 | 11.95 | 11.51 | 11.57 | 11.00 | 1,853,817 |
13 Mar 2024 | 11.65 | 11.73 | 11.58 | 11.69 | 11.11 | 2,030,169 |
12 Mar 2024 | 11.68 | 11.71 | 11.55 | 11.55 | 10.98 | 2,358,375 |
11 Mar 2024 | 11.95 | 12.05 | 11.56 | 11.66 | 11.09 | 2,717,644 |
08 Mar 2024 | 12.09 | 12.09 | 11.85 | 11.95 | 11.36 | 2,599,535 |
07 Mar 2024 | 11.82 | 12.15 | 11.76 | 12.04 | 11.44 | 3,154,823 |
06 Mar 2024 | 11.67 | 11.99 | 11.63 | 11.85 | 11.27 | 4,020,993 |
05 Mar 2024 | 11.24 | 11.73 | 11.22 | 11.65 | 11.07 | 2,809,304 |
04 Mar 2024 | 11.34 | 11.34 | 11.10 | 11.24 | 10.68 | 2,141,596 |
01 Mar 2024 | 11.55 | 11.66 | 11.31 | 11.39 | 10.82 | 2,436,428 |
29 Feb 2024 | 11.58 | 11.64 | 11.48 | 11.55 | 10.98 | 2,781,267 |
28 Feb 2024 | 11.35 | 11.57 | 11.35 | 11.57 | 11.00 | 2,938,545 |
27 Feb 2024 | 11.16 | 11.33 | 11.12 | 11.33 | 10.77 | 1,964,218 |
26 Feb 2024 | 11.07 | 11.18 | 10.99 | 11.16 | 10.61 | 1,974,393 |
23 Feb 2024 | 11.04 | 11.10 | 10.93 | 11.07 | 10.52 | 1,504,173 |
22 Feb 2024 | 11.20 | 11.26 | 11.00 | 11.00 | 10.46 | 2,384,329 |
21 Feb 2024 | 11.10 | 11.16 | 11.06 | 11.11 | 10.56 | 1,327,805 |
20 Feb 2024 | 11.01 | 11.13 | 10.94 | 11.09 | 10.54 | 1,639,833 |
19 Feb 2024 | 11.14 | 11.25 | 10.96 | 10.98 | 10.44 | 1,836,001 |
16 Feb 2024 | 11.05 | 11.15 | 10.98 | 11.14 | 10.59 | 2,065,398 |
15 Feb 2024 | 10.90 | 11.13 | 10.82 | 10.99 | 10.45 | 2,853,821 |
14 Feb 2024 | 10.99 | 11.09 | 10.90 | 10.90 | 10.36 | 2,283,701 |
13 Feb 2024 | 11.15 | 11.22 | 10.97 | 10.99 | 10.45 | 2,721,965 |
12 Feb 2024 | 11.27 | 11.50 | 11.11 | 11.15 | 10.59 | 3,371,892 |
09 Feb 2024 | 11.29 | 11.60 | 11.20 | 11.20 | 10.65 | 5,047,914 |
08 Feb 2024 | 11.78 | 11.84 | 11.57 | 11.57 | 11.00 | 4,411,487 |
07 Feb 2024 | 11.81 | 12.14 | 11.60 | 11.78 | 11.20 | 7,770,757 |
06 Feb 2024 | 12.35 | 12.44 | 12.19 | 12.40 | 11.79 | 2,393,745 |
05 Feb 2024 | 12.24 | 12.44 | 12.15 | 12.34 | 11.73 | 1,718,595 |
02 Feb 2024 | 12.47 | 12.48 | 12.24 | 12.31 | 11.70 | 1,242,353 |
01 Feb 2024 | 12.48 | 12.60 | 12.34 | 12.37 | 11.76 | 2,120,526 |
31 Jan 2024 | 12.53 | 12.75 | 12.43 | 12.69 | 12.06 | 1,302,120 |
30 Jan 2024 | 12.40 | 12.58 | 12.37 | 12.53 | 11.92 | 1,396,018 |
29 Jan 2024 | 12.45 | 12.49 | 12.23 | 12.40 | 11.79 | 1,659,002 |
26 Jan 2024 | 12.65 | 12.69 | 12.11 | 12.44 | 11.82 | 2,092,452 |
25 Jan 2024 | 12.57 | 12.70 | 12.51 | 12.61 | 11.99 | 1,122,733 |
24 Jan 2024 | 12.39 | 12.61 | 12.35 | 12.60 | 11.98 | 1,427,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |