Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.43 | 14.44 | 13.48 | 13.77 | 13.77 | 24,995 |
13 Jun 2024 | 14.73 | 14.73 | 14.29 | 14.36 | 14.36 | 19,311 |
12 Jun 2024 | 14.86 | 15.01 | 14.64 | 14.81 | 14.81 | 6,880 |
11 Jun 2024 | 15.31 | 15.33 | 14.80 | 14.89 | 14.89 | 13,164 |
10 Jun 2024 | 15.44 | 15.48 | 15.26 | 15.30 | 15.30 | 7,667 |
07 Jun 2024 | 15.25 | 15.58 | 15.25 | 15.48 | 15.48 | 17,912 |
06 Jun 2024 | 14.83 | 15.30 | 14.62 | 15.25 | 15.25 | 40,053 |
05 Jun 2024 | 14.97 | 14.97 | 14.70 | 14.78 | 14.78 | 36,545 |
04 Jun 2024 | 15.35 | 15.39 | 14.87 | 14.90 | 14.90 | 43,031 |
03 Jun 2024 | 15.31 | 15.43 | 15.27 | 15.35 | 15.35 | 23,045 |
31 May 2024 | 15.69 | 15.70 | 15.40 | 15.59 | 15.59 | 8,746 |
30 May 2024 | 15.32 | 15.76 | 15.28 | 15.76 | 15.76 | 7,604 |
29 May 2024 | 15.68 | 15.69 | 15.28 | 15.36 | 15.36 | 13,750 |
28 May 2024 | 15.60 | 15.74 | 15.60 | 15.68 | 15.68 | 15,361 |
27 May 2024 | 15.60 | 15.68 | 15.49 | 15.57 | 15.57 | 11,548 |
24 May 2024 | 15.51 | 15.64 | 15.23 | 15.62 | 15.62 | 8,131 |
23 May 2024 | 15.56 | 15.61 | 15.35 | 15.45 | 15.45 | 16,119 |
22 May 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 15.54 | 18,293 |
21 May 2024 | 15.48 | 15.66 | 15.48 | 15.61 | 15.61 | 21,908 |
20 May 2024 | 15.54 | 15.60 | 15.47 | 15.60 | 15.60 | 10,827 |
17 May 2024 | 15.07 | 15.52 | 15.05 | 15.50 | 15.50 | 48,600 |
16 May 2024 | 15.01 | 15.24 | 14.88 | 15.17 | 15.17 | 17,278 |
15 May 2024 | 14.42 | 15.14 | 14.42 | 15.04 | 15.04 | 117,298 |
14 May 2024 | 13.85 | 14.35 | 13.85 | 14.35 | 14.35 | 62,292 |
13 May 2024 | 13.96 | 14.07 | 13.87 | 13.93 | 13.93 | 25,458 |
10 May 2024 | 14.03 | 14.15 | 13.97 | 13.97 | 13.97 | 13,878 |
09 May 2024 | 14.13 | 14.13 | 13.96 | 14.03 | 14.03 | 382 |
08 May 2024 | 14.19 | 14.19 | 14.03 | 14.06 | 14.06 | 5,285 |
07 May 2024 | 13.89 | 14.15 | 13.89 | 14.15 | 14.15 | 17,492 |
06 May 2024 | 13.70 | 13.90 | 13.66 | 13.83 | 13.83 | 10,003 |
03 May 2024 | 13.98 | 14.10 | 13.65 | 13.69 | 13.69 | 12,304 |
02 May 2024 | 13.68 | 14.00 | 13.68 | 13.90 | 13.90 | 13,111 |
02 May 2024 | 0.35 Dividend | |||||
30 Apr 2024 | 13.80 | 14.05 | 13.60 | 14.01 | 13.65 | 20,967 |
29 Apr 2024 | 14.13 | 14.30 | 13.72 | 13.86 | 13.51 | 67,521 |
26 Apr 2024 | 14.14 | 14.31 | 14.13 | 14.21 | 13.85 | 21,631 |
25 Apr 2024 | 13.88 | 14.24 | 13.86 | 14.13 | 13.78 | 52,352 |
24 Apr 2024 | 13.90 | 13.98 | 13.84 | 13.90 | 13.55 | 24,037 |
23 Apr 2024 | 13.56 | 13.91 | 13.56 | 13.89 | 13.54 | 33,159 |
22 Apr 2024 | 13.41 | 13.56 | 13.41 | 13.53 | 13.19 | 15,054 |
19 Apr 2024 | 13.23 | 13.40 | 13.19 | 13.35 | 13.02 | 14,515 |
18 Apr 2024 | 13.09 | 13.39 | 13.05 | 13.35 | 13.02 | 16,507 |
17 Apr 2024 | 12.76 | 13.08 | 12.76 | 13.03 | 12.70 | 7,082 |
16 Apr 2024 | 12.73 | 12.85 | 12.69 | 12.78 | 12.46 | 15,703 |
15 Apr 2024 | 12.88 | 13.11 | 12.81 | 12.83 | 12.51 | 62,817 |
12 Apr 2024 | 13.10 | 13.10 | 12.86 | 12.89 | 12.56 | 19,290 |
11 Apr 2024 | 13.50 | 13.53 | 12.97 | 12.99 | 12.67 | 23,040 |
10 Apr 2024 | 13.35 | 13.59 | 13.30 | 13.48 | 13.14 | 38,711 |
09 Apr 2024 | 13.42 | 13.45 | 13.27 | 13.30 | 12.96 | 19,308 |
08 Apr 2024 | 13.26 | 13.48 | 13.26 | 13.40 | 13.07 | 31,116 |
05 Apr 2024 | 13.18 | 13.32 | 13.03 | 13.32 | 12.99 | 22,322 |
04 Apr 2024 | 13.27 | 13.51 | 13.27 | 13.31 | 12.98 | 28,717 |
03 Apr 2024 | 12.69 | 13.40 | 12.66 | 13.33 | 13.00 | 34,124 |
02 Apr 2024 | 12.70 | 13.06 | 12.65 | 12.73 | 12.41 | 85,887 |
28 Mar 2024 | 12.75 | 12.84 | 12.65 | 12.65 | 12.33 | 42,260 |
27 Mar 2024 | 12.64 | 12.84 | 12.64 | 12.73 | 12.41 | 194,526 |
26 Mar 2024 | 12.56 | 12.70 | 12.56 | 12.61 | 12.29 | 7,469 |
25 Mar 2024 | 12.48 | 12.63 | 12.48 | 12.59 | 12.27 | 21,475 |
22 Mar 2024 | 12.41 | 12.61 | 12.41 | 12.52 | 12.21 | 34,601 |
21 Mar 2024 | 12.39 | 12.46 | 12.34 | 12.40 | 12.09 | 27,261 |
20 Mar 2024 | 12.33 | 12.38 | 12.18 | 12.31 | 12.01 | 16,146 |
19 Mar 2024 | 11.90 | 12.36 | 11.90 | 12.31 | 12.00 | 35,367 |
18 Mar 2024 | 11.87 | 11.95 | 11.84 | 11.84 | 11.54 | 14,562 |
15 Mar 2024 | 11.77 | 12.02 | 11.77 | 11.86 | 11.56 | 128,629 |
14 Mar 2024 | 11.60 | 11.93 | 11.60 | 11.75 | 11.46 | 213,187 |
13 Mar 2024 | 11.52 | 11.80 | 11.49 | 11.59 | 11.30 | 74,414 |
12 Mar 2024 | 11.22 | 11.57 | 11.22 | 11.52 | 11.23 | 59,284 |
11 Mar 2024 | 11.08 | 11.26 | 11.07 | 11.26 | 10.97 | 40,401 |
08 Mar 2024 | 11.02 | 11.20 | 11.00 | 11.08 | 10.80 | 36,416 |
07 Mar 2024 | 10.71 | 11.06 | 10.71 | 11.02 | 10.75 | 13,105 |
06 Mar 2024 | 10.87 | 10.90 | 10.68 | 10.68 | 10.41 | 19,339 |
05 Mar 2024 | 10.66 | 10.88 | 10.65 | 10.81 | 10.54 | 10,089 |
04 Mar 2024 | 10.84 | 10.84 | 10.66 | 10.68 | 10.41 | 6,369 |
01 Mar 2024 | 10.73 | 10.86 | 10.66 | 10.84 | 10.57 | 11,888 |
29 Feb 2024 | 10.85 | 10.89 | 10.69 | 10.75 | 10.48 | 5,279 |
28 Feb 2024 | 10.85 | 10.93 | 10.84 | 10.84 | 10.56 | 7,856 |
27 Feb 2024 | 10.70 | 10.88 | 10.70 | 10.84 | 10.56 | 7,889 |
26 Feb 2024 | 10.69 | 10.80 | 10.58 | 10.76 | 10.49 | 15,950 |
23 Feb 2024 | 10.70 | 10.77 | 10.68 | 10.73 | 10.46 | 13,393 |
22 Feb 2024 | 10.60 | 10.82 | 10.60 | 10.70 | 10.43 | 14,108 |
21 Feb 2024 | 10.60 | 10.70 | 10.55 | 10.55 | 10.28 | 14,288 |
20 Feb 2024 | 10.66 | 10.85 | 10.60 | 10.65 | 10.38 | 27,636 |
19 Feb 2024 | 10.81 | 10.81 | 10.54 | 10.72 | 10.45 | 15,228 |
16 Feb 2024 | 11.15 | 11.16 | 10.74 | 10.85 | 10.58 | 11,275 |
15 Feb 2024 | 10.80 | 11.10 | 10.52 | 11.10 | 10.82 | 50,127 |
14 Feb 2024 | 10.52 | 10.59 | 10.49 | 10.52 | 10.26 | 6,157 |
13 Feb 2024 | 10.59 | 10.65 | 10.48 | 10.48 | 10.22 | 28,255 |
12 Feb 2024 | 10.38 | 10.61 | 10.37 | 10.61 | 10.34 | 21,540 |
09 Feb 2024 | 10.30 | 10.42 | 10.30 | 10.42 | 10.16 | 6,380 |
08 Feb 2024 | 10.32 | 10.32 | 10.17 | 10.31 | 10.05 | 28,586 |
07 Feb 2024 | 10.78 | 10.86 | 10.33 | 10.42 | 10.16 | 56,454 |
06 Feb 2024 | 10.75 | 11.00 | 10.75 | 10.76 | 10.49 | 27,877 |
05 Feb 2024 | 10.68 | 10.90 | 10.68 | 10.76 | 10.49 | 14,085 |
02 Feb 2024 | 10.69 | 10.76 | 10.60 | 10.73 | 10.46 | 3,346 |
01 Feb 2024 | 10.66 | 10.72 | 10.50 | 10.58 | 10.32 | 67,668 |
31 Jan 2024 | 10.73 | 10.77 | 10.66 | 10.69 | 10.42 | 7,819 |
30 Jan 2024 | 10.61 | 10.71 | 10.59 | 10.70 | 10.43 | 36,374 |
29 Jan 2024 | 10.65 | 10.68 | 10.58 | 10.58 | 10.32 | 17,264 |
26 Jan 2024 | 10.55 | 10.76 | 10.53 | 10.76 | 10.49 | 10,467 |
25 Jan 2024 | 10.79 | 10.80 | 10.53 | 10.53 | 10.27 | 23,153 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |