Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.60 | 11.98 | 11.53 | 11.76 | 11.76 | 2,062,700 |
13 Jun 2024 | 11.52 | 11.71 | 11.47 | 11.62 | 11.62 | 1,744,139 |
12 Jun 2024 | 11.45 | 11.65 | 11.35 | 11.53 | 11.53 | 1,015,900 |
11 Jun 2024 | 11.50 | 11.50 | 11.05 | 11.45 | 11.45 | 1,146,075 |
07 Jun 2024 | 11.38 | 11.44 | 11.09 | 11.40 | 11.40 | 1,529,100 |
06 Jun 2024 | 11.80 | 11.98 | 11.00 | 11.08 | 11.08 | 2,784,075 |
06 Jun 2024 | 0.15 Dividend | |||||
05 Jun 2024 | 12.43 | 12.43 | 11.91 | 11.92 | 11.77 | 1,634,900 |
04 Jun 2024 | 12.40 | 12.45 | 11.95 | 12.41 | 12.25 | 1,500,576 |
03 Jun 2024 | 12.97 | 12.98 | 12.30 | 12.47 | 12.31 | 2,446,934 |
31 May 2024 | 12.66 | 12.99 | 12.57 | 12.97 | 12.81 | 2,050,275 |
30 May 2024 | 12.99 | 13.05 | 12.58 | 12.66 | 12.50 | 1,827,300 |
29 May 2024 | 13.03 | 13.21 | 12.88 | 12.95 | 12.79 | 2,603,727 |
28 May 2024 | 12.70 | 13.12 | 12.67 | 13.02 | 12.86 | 3,026,695 |
27 May 2024 | 12.45 | 12.87 | 12.32 | 12.81 | 12.65 | 2,046,677 |
24 May 2024 | 12.50 | 12.93 | 12.32 | 12.54 | 12.38 | 1,493,200 |
23 May 2024 | 12.77 | 12.77 | 12.41 | 12.47 | 12.31 | 1,210,500 |
22 May 2024 | 12.67 | 12.89 | 12.64 | 12.77 | 12.61 | 1,201,935 |
21 May 2024 | 12.85 | 12.95 | 12.61 | 12.65 | 12.49 | 1,112,435 |
20 May 2024 | 12.76 | 12.95 | 12.75 | 12.87 | 12.71 | 1,684,577 |
17 May 2024 | 12.70 | 12.96 | 12.67 | 12.84 | 12.68 | 1,815,900 |
16 May 2024 | 13.10 | 13.34 | 12.80 | 12.82 | 12.66 | 2,926,375 |
15 May 2024 | 13.10 | 13.63 | 13.09 | 13.13 | 12.96 | 3,797,199 |
14 May 2024 | 12.90 | 13.88 | 12.86 | 13.27 | 13.10 | 4,246,254 |
13 May 2024 | 12.81 | 13.19 | 12.80 | 13.02 | 12.86 | 1,730,700 |
10 May 2024 | 12.99 | 13.06 | 12.71 | 12.96 | 12.80 | 1,404,048 |
09 May 2024 | 12.79 | 13.05 | 12.73 | 12.91 | 12.75 | 1,291,789 |
08 May 2024 | 12.80 | 12.99 | 12.69 | 12.69 | 12.53 | 1,146,606 |
07 May 2024 | 12.85 | 12.88 | 12.67 | 12.88 | 12.72 | 1,585,949 |
06 May 2024 | 12.50 | 12.86 | 12.50 | 12.81 | 12.65 | 1,335,925 |
30 Apr 2024 | 12.41 | 12.52 | 12.34 | 12.47 | 12.31 | 1,374,600 |
29 Apr 2024 | 12.07 | 12.53 | 11.94 | 12.52 | 12.36 | 2,439,100 |
26 Apr 2024 | 12.30 | 12.33 | 11.94 | 12.24 | 12.09 | 1,635,900 |
25 Apr 2024 | 12.00 | 12.20 | 11.90 | 12.09 | 11.94 | 1,188,300 |
24 Apr 2024 | 12.07 | 12.12 | 11.92 | 12.05 | 11.90 | 1,439,900 |
23 Apr 2024 | 11.90 | 12.12 | 11.85 | 11.96 | 11.81 | 1,195,074 |
22 Apr 2024 | 12.30 | 12.30 | 11.58 | 11.90 | 11.75 | 1,716,137 |
19 Apr 2024 | 12.19 | 12.32 | 11.92 | 12.00 | 11.85 | 1,604,425 |
18 Apr 2024 | 12.17 | 12.25 | 11.90 | 12.13 | 11.98 | 1,571,564 |
17 Apr 2024 | 11.30 | 12.14 | 11.30 | 12.13 | 11.98 | 2,177,014 |
16 Apr 2024 | 11.86 | 11.87 | 10.90 | 11.23 | 11.09 | 2,767,760 |
15 Apr 2024 | 12.53 | 12.75 | 11.69 | 11.95 | 11.80 | 2,395,750 |
12 Apr 2024 | 12.77 | 12.92 | 12.58 | 12.61 | 12.45 | 1,023,590 |
11 Apr 2024 | 12.66 | 13.07 | 12.46 | 12.82 | 12.66 | 1,601,611 |
10 Apr 2024 | 13.13 | 13.16 | 12.61 | 12.69 | 12.53 | 1,448,200 |
09 Apr 2024 | 13.04 | 13.17 | 12.89 | 13.17 | 13.00 | 1,173,975 |
08 Apr 2024 | 13.35 | 13.40 | 12.88 | 12.88 | 12.72 | 1,355,849 |
03 Apr 2024 | 13.52 | 13.54 | 13.20 | 13.35 | 13.18 | 1,210,100 |
02 Apr 2024 | 13.38 | 13.55 | 13.23 | 13.46 | 13.29 | 1,643,837 |
01 Apr 2024 | 12.90 | 13.33 | 12.90 | 13.33 | 13.16 | 1,569,575 |
29 Mar 2024 | 12.90 | 13.12 | 12.83 | 12.99 | 12.83 | 712,044 |
28 Mar 2024 | 12.43 | 13.03 | 12.43 | 12.93 | 12.77 | 1,320,700 |
27 Mar 2024 | 13.19 | 13.24 | 12.60 | 12.60 | 12.44 | 1,414,500 |
26 Mar 2024 | 13.05 | 13.15 | 12.70 | 13.14 | 12.97 | 1,334,927 |
25 Mar 2024 | 13.28 | 13.45 | 13.03 | 13.03 | 12.87 | 1,887,600 |
22 Mar 2024 | 13.58 | 13.61 | 13.19 | 13.32 | 13.15 | 1,972,700 |
21 Mar 2024 | 13.71 | 13.77 | 13.35 | 13.61 | 13.44 | 2,255,348 |
20 Mar 2024 | 13.62 | 13.75 | 13.50 | 13.71 | 13.54 | 1,460,900 |
19 Mar 2024 | 13.50 | 13.70 | 13.39 | 13.61 | 13.44 | 2,077,200 |
18 Mar 2024 | 13.21 | 13.53 | 13.14 | 13.53 | 13.36 | 2,217,314 |
15 Mar 2024 | 13.02 | 13.21 | 13.02 | 13.21 | 13.04 | 1,522,900 |
14 Mar 2024 | 13.34 | 13.37 | 12.89 | 13.15 | 12.98 | 1,702,144 |
13 Mar 2024 | 13.24 | 13.42 | 13.17 | 13.26 | 13.09 | 1,314,217 |
12 Mar 2024 | 13.20 | 13.35 | 13.08 | 13.29 | 13.12 | 1,981,000 |
11 Mar 2024 | 12.99 | 13.28 | 12.90 | 13.19 | 13.02 | 2,537,900 |
08 Mar 2024 | 12.67 | 12.95 | 12.57 | 12.90 | 12.74 | 1,754,202 |
07 Mar 2024 | 12.99 | 13.09 | 12.62 | 12.67 | 12.51 | 2,730,400 |
06 Mar 2024 | 12.48 | 13.23 | 12.40 | 13.00 | 12.84 | 3,488,675 |
05 Mar 2024 | 12.84 | 12.84 | 12.40 | 12.55 | 12.39 | 1,927,700 |
04 Mar 2024 | 12.98 | 13.24 | 12.70 | 12.88 | 12.72 | 2,742,600 |
01 Mar 2024 | 12.48 | 13.04 | 12.44 | 12.98 | 12.82 | 2,786,451 |
29 Feb 2024 | 11.99 | 12.53 | 11.89 | 12.50 | 12.34 | 2,790,100 |
28 Feb 2024 | 13.00 | 13.40 | 11.92 | 12.07 | 11.92 | 4,191,100 |
27 Feb 2024 | 12.66 | 13.00 | 12.62 | 12.96 | 12.80 | 2,129,275 |
26 Feb 2024 | 12.72 | 13.07 | 12.45 | 12.83 | 12.67 | 2,669,533 |
23 Feb 2024 | 12.01 | 12.41 | 12.00 | 12.40 | 12.24 | 2,165,075 |
22 Feb 2024 | 11.66 | 12.10 | 11.66 | 12.00 | 11.85 | 1,677,725 |
21 Feb 2024 | 11.50 | 12.20 | 11.35 | 11.74 | 11.59 | 2,286,038 |
20 Feb 2024 | 11.64 | 11.64 | 11.30 | 11.57 | 11.42 | 1,548,721 |
19 Feb 2024 | 11.19 | 11.81 | 11.19 | 11.49 | 11.35 | 3,357,465 |
08 Feb 2024 | 10.10 | 11.07 | 9.72 | 11.07 | 10.93 | 4,238,350 |
07 Feb 2024 | 10.77 | 10.77 | 9.82 | 10.06 | 9.93 | 4,066,375 |
06 Feb 2024 | 10.40 | 10.96 | 9.70 | 10.58 | 10.45 | 3,370,775 |
05 Feb 2024 | 11.75 | 11.75 | 10.62 | 10.62 | 10.49 | 2,911,086 |
02 Feb 2024 | 12.50 | 12.79 | 11.23 | 11.80 | 11.65 | 2,098,475 |
01 Feb 2024 | 12.66 | 12.77 | 12.12 | 12.47 | 12.31 | 2,022,601 |
31 Jan 2024 | 13.50 | 13.57 | 12.53 | 12.63 | 12.47 | 2,915,849 |
30 Jan 2024 | 13.76 | 13.98 | 13.39 | 13.54 | 13.37 | 1,425,000 |
29 Jan 2024 | 14.48 | 14.55 | 13.84 | 13.92 | 13.74 | 1,237,497 |
26 Jan 2024 | 14.35 | 14.69 | 14.31 | 14.43 | 14.25 | 1,400,500 |
25 Jan 2024 | 13.86 | 14.37 | 13.67 | 14.37 | 14.19 | 1,872,200 |
24 Jan 2024 | 13.63 | 13.97 | 13.37 | 13.84 | 13.67 | 2,038,100 |
23 Jan 2024 | 13.91 | 13.91 | 13.30 | 13.58 | 13.41 | 1,568,297 |
22 Jan 2024 | 14.74 | 14.93 | 13.62 | 13.75 | 13.58 | 2,303,400 |
19 Jan 2024 | 15.16 | 15.26 | 14.75 | 14.75 | 14.56 | 1,597,700 |
18 Jan 2024 | 15.30 | 15.56 | 14.72 | 15.09 | 14.90 | 2,320,500 |
17 Jan 2024 | 15.78 | 15.95 | 15.31 | 15.31 | 15.12 | 2,751,100 |
16 Jan 2024 | 15.69 | 15.86 | 15.48 | 15.80 | 15.60 | 1,689,502 |
15 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.53 | - |
12 Jan 2024 | 15.75 | 15.94 | 15.61 | 15.73 | 15.53 | 1,363,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |