Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 13.74 | 13.75 | 13.65 | 13.72 | 13.72 | 3,237 |
13 Jun 2024 | 14.10 | 14.00 | 13.70 | 13.74 | 13.74 | 4,162 |
12 Jun 2024 | 14.06 | 14.15 | 14.06 | 14.12 | 14.12 | 1,283 |
11 Jun 2024 | 14.10 | 14.08 | 13.97 | 14.00 | 14.00 | 15,816 |
10 Jun 2024 | 14.14 | 14.15 | 14.00 | 14.06 | 14.06 | 1,662 |
07 Jun 2024 | 14.26 | 14.22 | 13.90 | 14.19 | 14.19 | 10,537 |
06 Jun 2024 | 14.16 | 14.29 | 14.19 | 14.19 | 14.19 | 14,097 |
05 Jun 2024 | 14.20 | 14.39 | 14.09 | 14.16 | 14.16 | 4,545 |
04 Jun 2024 | 14.16 | 14.41 | 14.18 | 14.23 | 14.23 | 4,832 |
03 Jun 2024 | 14.10 | 14.14 | 13.93 | 14.07 | 14.07 | 11,692 |
31 May 2024 | 13.95 | 14.08 | 13.92 | 14.06 | 14.06 | 7,781 |
30 May 2024 | 13.79 | 13.90 | 13.71 | 13.95 | 13.95 | 7,511 |
29 May 2024 | 13.83 | 13.85 | 13.70 | 13.74 | 13.74 | 31,152 |
28 May 2024 | 13.94 | 14.03 | 13.50 | 13.77 | 13.77 | 8,302 |
24 May 2024 | 13.79 | 13.94 | 13.73 | 13.90 | 13.90 | 8,484 |
23 May 2024 | 13.84 | 13.91 | 13.81 | 13.85 | 13.85 | 406,285 |
22 May 2024 | 14.02 | 14.06 | 13.81 | 13.83 | 13.83 | 4,530 |
21 May 2024 | 14.15 | 14.15 | 13.95 | 13.98 | 13.98 | 9,878 |
20 May 2024 | 14.06 | 14.14 | 13.90 | 14.08 | 14.08 | 4,448 |
17 May 2024 | 14.13 | 14.23 | 14.02 | 14.13 | 14.13 | 10,049 |
16 May 2024 | 13.56 | 14.13 | 13.50 | 13.97 | 13.97 | 10,335 |
15 May 2024 | 13.39 | 13.61 | 13.43 | 13.60 | 13.60 | 10,203 |
14 May 2024 | 13.33 | 13.58 | 13.44 | 13.50 | 13.50 | 3,712 |
13 May 2024 | 13.56 | 13.56 | 13.39 | 13.46 | 13.46 | 616 |
10 May 2024 | 13.48 | 13.56 | 13.47 | 13.48 | 13.48 | 3,747 |
09 May 2024 | 13.60 | 13.64 | 13.52 | 13.56 | 13.56 | 974 |
08 May 2024 | 13.60 | 13.69 | 13.45 | 13.52 | 13.52 | 1,505 |
07 May 2024 | 13.39 | 13.63 | 13.42 | 13.62 | 13.62 | 2,421 |
03 May 2024 | 13.36 | 13.57 | 13.40 | 13.49 | 13.49 | 7,252 |
02 May 2024 | 13.38 | 13.45 | 13.40 | 13.39 | 13.39 | 555,991 |
01 May 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
30 Apr 2024 | 13.24 | 13.53 | 13.37 | 13.39 | 13.39 | 5,556 |
29 Apr 2024 | 13.12 | 13.24 | 13.05 | 13.21 | 13.21 | 5,365 |
26 Apr 2024 | 13.12 | 13.21 | 13.04 | 13.09 | 13.09 | 15,037 |
25 Apr 2024 | 13.11 | 13.10 | 13.03 | 13.09 | 13.09 | 8,227 |
24 Apr 2024 | 13.33 | 13.27 | 13.08 | 13.12 | 13.12 | 3,916 |
23 Apr 2024 | 13.31 | 13.37 | 13.30 | 13.38 | 13.38 | 11,814 |
22 Apr 2024 | 13.34 | 13.47 | 13.24 | 13.34 | 13.34 | 10,746 |
19 Apr 2024 | 13.31 | 13.39 | 13.16 | 13.32 | 13.32 | 17,953 |
18 Apr 2024 | 12.89 | 13.37 | 12.93 | 13.31 | 13.31 | 119,730 |
17 Apr 2024 | 12.70 | 12.95 | 12.68 | 12.86 | 12.86 | 14,267 |
16 Apr 2024 | 12.91 | 12.89 | 12.46 | 12.72 | 12.72 | 67,568 |
15 Apr 2024 | 13.43 | 13.41 | 12.88 | 13.00 | 13.00 | 58,783 |
12 Apr 2024 | 13.40 | 13.54 | 13.38 | 13.49 | 13.49 | 20,356 |
11 Apr 2024 | 13.41 | 13.50 | 13.35 | 13.35 | 13.35 | 20,076 |
10 Apr 2024 | 13.42 | 13.50 | 13.32 | 13.42 | 13.42 | 27,577 |
09 Apr 2024 | 13.38 | 13.50 | 13.25 | 13.40 | 13.40 | 18,639 |
08 Apr 2024 | 13.27 | 13.42 | 13.24 | 13.35 | 13.35 | 26,172 |
05 Apr 2024 | 13.20 | 13.34 | 13.21 | 13.28 | 13.28 | 16,593 |
04 Apr 2024 | 13.19 | 13.55 | 13.17 | 13.22 | 13.22 | 17,917 |
03 Apr 2024 | 13.06 | 13.26 | 13.12 | 13.26 | 13.26 | 18,075 |
02 Apr 2024 | 13.31 | 13.30 | 13.02 | 13.15 | 13.15 | 188,027 |
28 Mar 2024 | 13.16 | 13.31 | 13.12 | 13.24 | 13.24 | 53,368 |
27 Mar 2024 | 12.89 | 13.15 | 12.94 | 13.14 | 13.14 | 39,733 |
26 Mar 2024 | 12.86 | 12.96 | 12.79 | 12.90 | 12.90 | 33,679 |
25 Mar 2024 | 12.60 | 12.96 | 12.58 | 12.86 | 12.86 | 45,367 |
22 Mar 2024 | 12.52 | 12.65 | 12.48 | 12.63 | 12.63 | 18,391 |
21 Mar 2024 | 12.53 | 12.62 | 12.42 | 12.50 | 12.50 | 29,578 |
20 Mar 2024 | 12.32 | 12.51 | 12.35 | 12.52 | 12.52 | 18,772 |
19 Mar 2024 | 12.43 | 12.47 | 12.35 | 12.35 | 12.35 | 339,335 |
18 Mar 2024 | 12.41 | 12.49 | 12.33 | 12.47 | 12.47 | 20,011 |
15 Mar 2024 | 12.38 | 12.52 | 12.34 | 12.43 | 12.43 | 33,368 |
14 Mar 2024 | 12.59 | 12.60 | 12.37 | 12.43 | 12.43 | 26,099 |
13 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.66 | 12.66 | 27,270 |
12 Mar 2024 | 12.48 | 12.68 | 12.38 | 12.65 | 12.65 | 29,012 |
11 Mar 2024 | 12.61 | 12.74 | 12.29 | 12.41 | 12.41 | 113,322 |
08 Mar 2024 | 12.71 | 12.73 | 12.62 | 12.69 | 12.69 | 15,295 |
07 Mar 2024 | 12.69 | 12.83 | 12.69 | 12.74 | 12.74 | 115,154 |
06 Mar 2024 | 12.69 | 12.80 | 12.67 | 12.77 | 12.77 | 28,531 |
05 Mar 2024 | 12.83 | 12.86 | 12.50 | 12.74 | 12.74 | 20,606 |
04 Mar 2024 | 12.98 | 13.01 | 12.89 | 12.90 | 12.90 | 12,603 |
01 Mar 2024 | 13.07 | 13.10 | 13.00 | 12.99 | 12.99 | 9,223 |
29 Feb 2024 | 12.98 | 13.08 | 12.69 | 13.04 | 13.04 | 12,107 |
28 Feb 2024 | 13.01 | 13.00 | 12.95 | 12.97 | 12.97 | 11,521 |
27 Feb 2024 | 13.03 | 13.10 | 12.94 | 12.98 | 12.98 | 5,477 |
26 Feb 2024 | 13.09 | 13.08 | 12.99 | 13.02 | 13.02 | 10,141 |
23 Feb 2024 | 13.16 | 13.13 | 13.06 | 13.13 | 13.13 | 13,488 |
22 Feb 2024 | 13.15 | 13.21 | 13.08 | 13.14 | 13.14 | 10,698 |
21 Feb 2024 | 13.04 | 13.14 | 13.02 | 13.07 | 13.07 | 9,061 |
20 Feb 2024 | 13.13 | 13.17 | 13.04 | 13.09 | 13.09 | 15,149 |
19 Feb 2024 | 13.11 | 13.18 | 13.07 | 13.15 | 13.15 | 3,997 |
16 Feb 2024 | 13.16 | 13.21 | 13.10 | 13.20 | 13.20 | 18,397 |
15 Feb 2024 | 13.22 | 13.32 | 13.12 | 13.13 | 13.13 | 11,180 |
14 Feb 2024 | 13.14 | 13.21 | 13.11 | 13.16 | 13.16 | 17,313 |
13 Feb 2024 | 13.03 | 13.18 | 13.05 | 13.06 | 13.06 | 14,053 |
12 Feb 2024 | 12.86 | 13.16 | 12.87 | 13.14 | 13.14 | 20,806 |
09 Feb 2024 | 13.18 | 13.08 | 12.88 | 12.93 | 12.93 | 23,442 |
08 Feb 2024 | 12.99 | 13.17 | 12.99 | 13.12 | 13.12 | 15,884 |
07 Feb 2024 | 13.09 | 13.15 | 13.03 | 13.03 | 13.03 | 7,842 |
06 Feb 2024 | 12.91 | 13.04 | 12.83 | 12.94 | 12.94 | 11,347 |
05 Feb 2024 | 13.01 | 13.03 | 12.87 | 12.95 | 12.95 | 8,412 |
02 Feb 2024 | 13.02 | 13.07 | 12.91 | 12.98 | 12.98 | 18,198 |
01 Feb 2024 | 13.03 | 13.08 | 12.98 | 13.03 | 13.03 | 11,672 |
31 Jan 2024 | 12.99 | 13.11 | 12.93 | 13.06 | 13.06 | 75,591 |
30 Jan 2024 | 13.20 | 13.26 | 12.98 | 12.99 | 12.99 | 23,428 |
29 Jan 2024 | 13.23 | 13.22 | 13.10 | 13.16 | 13.16 | 14,669 |
26 Jan 2024 | 13.10 | 13.21 | 13.10 | 13.14 | 13.14 | 1,007,474 |
25 Jan 2024 | 13.08 | 13.11 | 13.02 | 13.11 | 13.11 | 6,390 |
24 Jan 2024 | 13.07 | 13.16 | 13.05 | 13.10 | 13.10 | 7,574 |
23 Jan 2024 | 13.15 | 13.16 | 13.01 | 13.03 | 13.03 | 168,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |