Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 12.10 | 12.10 | 11.54 | 11.64 | 11.64 | 6,486,956 |
27 Jun 2024 | 1 Dividend | |||||
26 Jun 2024 | 12.54 | 13.48 | 12.43 | 13.45 | 12.45 | 11,084,592 |
25 Jun 2024 | 12.55 | 12.70 | 12.31 | 12.53 | 11.60 | 2,723,094 |
24 Jun 2024 | 12.74 | 12.90 | 12.49 | 12.62 | 11.68 | 2,616,046 |
21 Jun 2024 | 12.47 | 12.73 | 12.41 | 12.70 | 11.76 | 2,672,363 |
20 Jun 2024 | 12.54 | 12.63 | 12.34 | 12.39 | 11.47 | 2,219,167 |
19 Jun 2024 | 12.33 | 12.50 | 12.29 | 12.46 | 11.53 | 1,731,324 |
18 Jun 2024 | 12.23 | 12.35 | 12.13 | 12.33 | 11.41 | 1,261,836 |
17 Jun 2024 | 12.24 | 12.29 | 12.08 | 12.26 | 11.35 | 1,187,292 |
14 Jun 2024 | 12.35 | 12.35 | 12.15 | 12.25 | 11.34 | 1,426,352 |
13 Jun 2024 | 12.32 | 12.45 | 12.29 | 12.31 | 11.39 | 1,421,568 |
12 Jun 2024 | 12.24 | 12.46 | 12.14 | 12.37 | 11.45 | 1,894,376 |
11 Jun 2024 | 12.91 | 12.91 | 12.01 | 12.30 | 11.39 | 5,213,538 |
07 Jun 2024 | 12.84 | 13.02 | 12.64 | 12.93 | 11.97 | 1,763,859 |
06 Jun 2024 | 12.69 | 12.92 | 12.43 | 12.80 | 11.85 | 3,080,366 |
05 Jun 2024 | 13.21 | 13.21 | 12.71 | 12.74 | 11.79 | 2,833,800 |
04 Jun 2024 | 13.16 | 13.25 | 13.06 | 13.22 | 12.24 | 1,810,751 |
03 Jun 2024 | 13.22 | 13.48 | 13.07 | 13.25 | 12.26 | 3,185,219 |
31 May 2024 | 13.29 | 13.41 | 13.23 | 13.33 | 12.34 | 2,234,983 |
30 May 2024 | 13.09 | 13.76 | 13.05 | 13.39 | 12.39 | 3,729,648 |
29 May 2024 | 13.10 | 13.18 | 12.98 | 13.16 | 12.18 | 1,458,672 |
28 May 2024 | 13.25 | 13.33 | 13.07 | 13.10 | 12.13 | 1,889,930 |
27 May 2024 | 13.17 | 13.30 | 13.08 | 13.29 | 12.30 | 1,949,424 |
24 May 2024 | 13.29 | 13.35 | 13.07 | 13.17 | 12.19 | 2,701,124 |
23 May 2024 | 13.46 | 13.46 | 13.15 | 13.27 | 12.28 | 2,308,860 |
22 May 2024 | 13.48 | 13.65 | 13.42 | 13.47 | 12.47 | 3,642,020 |
21 May 2024 | 13.26 | 13.65 | 13.19 | 13.44 | 12.44 | 4,865,471 |
20 May 2024 | 13.33 | 13.40 | 13.23 | 13.26 | 12.27 | 2,685,288 |
17 May 2024 | 13.12 | 13.23 | 13.04 | 13.23 | 12.25 | 2,217,300 |
16 May 2024 | 13.12 | 13.21 | 13.03 | 13.09 | 12.12 | 2,634,900 |
15 May 2024 | 13.14 | 13.28 | 13.09 | 13.12 | 12.14 | 2,502,988 |
14 May 2024 | 13.29 | 13.30 | 13.12 | 13.20 | 12.22 | 2,741,656 |
13 May 2024 | 13.25 | 13.34 | 13.03 | 13.25 | 12.26 | 2,856,320 |
10 May 2024 | 13.27 | 13.52 | 13.19 | 13.21 | 12.23 | 4,815,064 |
09 May 2024 | 13.13 | 13.32 | 13.06 | 13.32 | 12.33 | 4,988,986 |
08 May 2024 | 12.99 | 13.20 | 12.92 | 13.14 | 12.16 | 5,248,840 |
07 May 2024 | 12.97 | 13.09 | 12.89 | 12.98 | 12.01 | 3,313,391 |
06 May 2024 | 12.58 | 13.12 | 12.58 | 13.03 | 12.06 | 6,229,982 |
30 Apr 2024 | 12.69 | 12.97 | 12.57 | 12.57 | 11.64 | 5,024,200 |
29 Apr 2024 | 12.75 | 12.78 | 12.23 | 12.69 | 11.75 | 9,028,512 |
26 Apr 2024 | 13.28 | 13.56 | 13.06 | 13.06 | 12.09 | 9,472,483 |
25 Apr 2024 | 12.56 | 13.06 | 12.56 | 12.94 | 11.98 | 3,553,173 |
24 Apr 2024 | 12.70 | 12.77 | 12.53 | 12.63 | 11.69 | 3,104,409 |
23 Apr 2024 | 12.80 | 12.93 | 12.73 | 12.77 | 11.82 | 2,423,808 |
22 Apr 2024 | 13.10 | 13.12 | 12.79 | 12.84 | 11.89 | 4,150,860 |
19 Apr 2024 | 13.08 | 13.23 | 12.97 | 13.13 | 12.15 | 5,195,400 |
18 Apr 2024 | 13.00 | 13.38 | 12.81 | 13.23 | 12.25 | 7,624,973 |
17 Apr 2024 | 12.79 | 13.09 | 12.68 | 13.03 | 12.06 | 7,699,740 |
16 Apr 2024 | 12.80 | 12.94 | 12.28 | 12.58 | 11.64 | 6,783,804 |
15 Apr 2024 | 12.52 | 13.00 | 12.52 | 12.99 | 12.02 | 8,507,319 |
12 Apr 2024 | 12.10 | 12.85 | 12.05 | 12.45 | 11.52 | 5,674,771 |
11 Apr 2024 | 12.01 | 12.12 | 11.82 | 12.03 | 11.14 | 1,434,536 |
10 Apr 2024 | 12.10 | 12.20 | 11.88 | 11.99 | 11.10 | 2,092,573 |
09 Apr 2024 | 12.12 | 12.23 | 12.08 | 12.17 | 11.27 | 1,385,372 |
08 Apr 2024 | 12.46 | 12.47 | 12.08 | 12.10 | 11.20 | 1,900,772 |
03 Apr 2024 | 12.52 | 12.52 | 12.24 | 12.36 | 11.44 | 1,913,375 |
02 Apr 2024 | 12.57 | 12.57 | 12.42 | 12.48 | 11.55 | 2,118,972 |
01 Apr 2024 | 12.45 | 12.57 | 12.43 | 12.54 | 11.61 | 2,068,480 |
29 Mar 2024 | 12.08 | 12.18 | 12.04 | 12.41 | 11.49 | 784,160 |
28 Mar 2024 | 12.07 | 12.22 | 12.01 | 12.14 | 11.24 | 2,198,560 |
27 Mar 2024 | 12.19 | 12.23 | 12.03 | 12.05 | 11.15 | 1,267,636 |
26 Mar 2024 | 12.16 | 12.31 | 12.02 | 12.19 | 11.28 | 1,386,528 |
25 Mar 2024 | 12.39 | 12.44 | 12.15 | 12.15 | 11.25 | 1,634,308 |
22 Mar 2024 | 12.71 | 12.74 | 12.40 | 12.42 | 11.50 | 2,629,660 |
21 Mar 2024 | 12.73 | 12.78 | 12.59 | 12.69 | 11.75 | 1,857,700 |
20 Mar 2024 | 12.63 | 12.77 | 12.55 | 12.74 | 11.79 | 1,909,047 |
19 Mar 2024 | 12.81 | 12.86 | 12.66 | 12.66 | 11.72 | 1,999,220 |
18 Mar 2024 | 12.65 | 12.88 | 12.65 | 12.83 | 11.88 | 2,680,480 |
15 Mar 2024 | 12.62 | 12.72 | 12.52 | 12.68 | 11.74 | 2,172,028 |
14 Mar 2024 | 12.78 | 12.91 | 12.48 | 12.65 | 11.71 | 4,120,508 |
13 Mar 2024 | 13.05 | 13.12 | 12.84 | 12.96 | 12.00 | 2,822,500 |
12 Mar 2024 | 12.83 | 13.18 | 12.81 | 13.11 | 12.14 | 4,315,300 |
11 Mar 2024 | 12.79 | 12.86 | 12.73 | 12.86 | 11.90 | 2,154,616 |
08 Mar 2024 | 12.73 | 12.84 | 12.63 | 12.80 | 11.85 | 1,958,044 |
07 Mar 2024 | 12.74 | 12.93 | 12.68 | 12.78 | 11.83 | 2,662,968 |
06 Mar 2024 | 12.69 | 12.83 | 12.60 | 12.72 | 11.77 | 2,130,808 |
05 Mar 2024 | 12.73 | 13.09 | 12.69 | 12.74 | 11.79 | 3,326,200 |
04 Mar 2024 | 12.86 | 12.89 | 12.67 | 12.82 | 11.87 | 2,091,960 |
01 Mar 2024 | 12.84 | 12.87 | 12.62 | 12.79 | 11.84 | 2,912,500 |
29 Feb 2024 | 12.40 | 12.84 | 12.40 | 12.82 | 11.87 | 2,977,498 |
28 Feb 2024 | 12.98 | 13.14 | 12.41 | 12.41 | 11.49 | 5,390,475 |
27 Feb 2024 | 12.74 | 12.96 | 12.60 | 12.96 | 12.00 | 3,007,000 |
26 Feb 2024 | 12.55 | 13.05 | 12.55 | 12.79 | 11.84 | 4,609,128 |
23 Feb 2024 | 12.39 | 12.53 | 12.31 | 12.53 | 11.60 | 2,478,490 |
22 Feb 2024 | 12.30 | 12.42 | 12.24 | 12.40 | 11.48 | 2,050,817 |
21 Feb 2024 | 12.16 | 12.58 | 12.16 | 12.32 | 11.40 | 3,186,304 |
20 Feb 2024 | 12.20 | 12.35 | 12.08 | 12.28 | 11.37 | 1,990,855 |
19 Feb 2024 | 12.23 | 12.49 | 11.99 | 12.36 | 11.44 | 4,671,307 |
08 Feb 2024 | 11.14 | 12.25 | 11.14 | 12.25 | 11.34 | 5,255,152 |
07 Feb 2024 | 11.40 | 11.54 | 11.02 | 11.14 | 10.31 | 3,429,917 |
06 Feb 2024 | 10.70 | 11.53 | 10.51 | 11.38 | 10.53 | 2,894,339 |
05 Feb 2024 | 11.41 | 11.41 | 10.61 | 10.84 | 10.03 | 3,221,676 |
02 Feb 2024 | 11.82 | 11.95 | 11.02 | 11.43 | 10.58 | 3,016,068 |
01 Feb 2024 | 12.23 | 12.23 | 11.66 | 11.83 | 10.95 | 2,852,164 |
31 Jan 2024 | 12.05 | 12.35 | 12.05 | 12.18 | 11.27 | 1,916,514 |
30 Jan 2024 | 12.57 | 12.57 | 12.17 | 12.22 | 11.31 | 2,626,964 |
29 Jan 2024 | 12.55 | 12.75 | 12.46 | 12.63 | 11.69 | 3,181,740 |
26 Jan 2024 | 12.55 | 12.75 | 12.46 | 12.55 | 11.62 | 3,065,800 |
25 Jan 2024 | 11.85 | 12.68 | 11.79 | 12.58 | 11.64 | 4,174,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |