Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2024 | 14.38 | 14.59 | 14.27 | 14.31 | 14.31 | 87,063 |
27 Jun 2024 | 14.50 | 14.59 | 14.10 | 14.39 | 14.39 | 180,100 |
26 Jun 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 71,360 |
25 Jun 2024 | 14.32 | 14.82 | 14.32 | 14.38 | 14.38 | 536,894 |
24 Jun 2024 | 14.14 | 14.39 | 14.12 | 14.32 | 14.32 | 142,646 |
23 Jun 2024 | 14.01 | 14.44 | 14.01 | 14.40 | 14.40 | 163,677 |
20 Jun 2024 | 14.62 | 14.82 | 14.14 | 14.14 | 14.14 | 398,704 |
19 Jun 2024 | 14.78 | 14.80 | 14.68 | 14.80 | 14.80 | 19,275 |
13 Jun 2024 | 14.76 | 14.80 | 14.55 | 14.80 | 14.80 | 190,942 |
12 Jun 2024 | 14.71 | 14.89 | 14.64 | 14.70 | 14.70 | 152,282 |
11 Jun 2024 | 14.82 | 14.88 | 14.68 | 14.71 | 14.71 | 67,914 |
10 Jun 2024 | 14.66 | 14.95 | 14.64 | 14.90 | 14.90 | 90,758 |
09 Jun 2024 | 14.89 | 14.99 | 14.57 | 14.65 | 14.65 | 814,648 |
06 Jun 2024 | 13.91 | 14.96 | 13.91 | 14.76 | 14.76 | 576,086 |
05 Jun 2024 | 13.40 | 14.00 | 13.40 | 13.98 | 13.98 | 1,001,018 |
04 Jun 2024 | 12.96 | 13.49 | 12.96 | 13.20 | 13.20 | 270,075 |
03 Jun 2024 | 13.00 | 13.25 | 12.95 | 12.97 | 12.97 | 183,983 |
02 Jun 2024 | 13.00 | 13.01 | 12.96 | 13.00 | 13.00 | 100,429 |
30 May 2024 | 12.91 | 13.10 | 12.70 | 13.10 | 13.10 | 665,738 |
29 May 2024 | 12.75 | 12.92 | 12.70 | 12.91 | 12.91 | 139,390 |
28 May 2024 | 12.86 | 12.91 | 12.75 | 12.75 | 12.75 | 130,930 |
27 May 2024 | 12.77 | 12.87 | 12.77 | 12.86 | 12.86 | 18,382 |
26 May 2024 | 12.85 | 12.90 | 12.69 | 12.76 | 12.76 | 168,688 |
23 May 2024 | 12.90 | 12.90 | 12.81 | 12.90 | 12.90 | 53,111 |
22 May 2024 | 12.86 | 12.87 | 12.83 | 12.83 | 12.83 | 54,252 |
21 May 2024 | 12.89 | 12.89 | 12.86 | 12.87 | 12.87 | 40,703 |
20 May 2024 | 12.88 | 12.90 | 12.88 | 12.88 | 12.88 | 30,328 |
19 May 2024 | 12.89 | 12.92 | 12.88 | 12.88 | 12.88 | 88,617 |
16 May 2024 | 12.89 | 12.90 | 12.88 | 12.88 | 12.88 | 72,609 |
15 May 2024 | 12.90 | 12.91 | 12.89 | 12.90 | 12.90 | 47,833 |
14 May 2024 | 12.84 | 12.90 | 12.84 | 12.90 | 12.90 | 113,976 |
13 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
12 May 2024 | 13.00 | 13.04 | 12.97 | 12.97 | 12.97 | 313,530 |
09 May 2024 | 13.04 | 13.04 | 13.00 | 13.00 | 13.00 | 115,604 |
08 May 2024 | 13.08 | 13.08 | 13.00 | 13.02 | 13.02 | 174,460 |
07 May 2024 | 13.04 | 13.08 | 13.00 | 13.08 | 13.08 | 53,523 |
06 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
05 May 2024 | 13.05 | 13.07 | 13.01 | 13.02 | 13.02 | 105,515 |
02 May 2024 | 13.06 | 13.15 | 13.03 | 13.05 | 13.05 | 161,851 |
01 May 2024 | 13.22 | 13.22 | 13.01 | 13.07 | 13.07 | 160,311 |
30 Apr 2024 | 13.15 | 13.15 | 13.03 | 13.13 | 13.13 | 154,498 |
29 Apr 2024 | 13.20 | 13.37 | 13.11 | 13.11 | 13.11 | 505,422 |
29 Apr 2024 | 0.85 Dividend | |||||
28 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.96 | - |
25 Apr 2024 | 13.85 | 13.95 | 13.81 | 13.81 | 12.96 | 369,314 |
24 Apr 2024 | 13.96 | 13.96 | 13.71 | 13.85 | 13.00 | 81,982 |
23 Apr 2024 | 13.95 | 13.96 | 13.91 | 13.91 | 13.05 | 111,443 |
22 Apr 2024 | 13.99 | 14.05 | 13.82 | 13.99 | 13.13 | 282,624 |
21 Apr 2024 | 14.04 | 14.04 | 13.92 | 14.01 | 13.15 | 341,680 |
18 Apr 2024 | 13.95 | 14.05 | 13.95 | 13.98 | 13.12 | 261,843 |
17 Apr 2024 | 13.80 | 13.91 | 13.80 | 13.89 | 13.04 | 36,954 |
16 Apr 2024 | 13.95 | 13.99 | 13.80 | 13.80 | 12.95 | 159,462 |
15 Apr 2024 | 13.93 | 14.00 | 13.93 | 13.97 | 13.11 | 162,369 |
14 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.94 | 13.94 | 13.72 | 13.89 | 13.04 | 72,760 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 13.92 | 13.98 | 13.73 | 13.78 | 12.93 | 71,402 |
03 Apr 2024 | 13.97 | 13.97 | 13.72 | 13.92 | 13.06 | 124,561 |
02 Apr 2024 | 13.81 | 13.90 | 13.79 | 13.86 | 13.01 | 108,875 |
01 Apr 2024 | 13.30 | 13.89 | 13.27 | 13.66 | 12.82 | 402,678 |
31 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.30 | - |
28 Mar 2024 | 13.29 | 13.30 | 13.03 | 13.11 | 12.30 | 181,894 |
27 Mar 2024 | 12.95 | 13.24 | 12.95 | 13.20 | 12.39 | 197,103 |
26 Mar 2024 | 13.22 | 13.25 | 13.04 | 13.24 | 12.43 | 70,880 |
25 Mar 2024 | 13.10 | 13.25 | 13.05 | 13.22 | 12.41 | 220,583 |
24 Mar 2024 | 13.10 | 13.19 | 13.10 | 13.14 | 12.33 | 52,246 |
21 Mar 2024 | 12.97 | 13.19 | 12.97 | 13.19 | 12.38 | 109,320 |
20 Mar 2024 | 13.00 | 13.07 | 12.96 | 13.06 | 12.26 | 100,368 |
19 Mar 2024 | 12.96 | 13.03 | 12.96 | 13.01 | 12.21 | 15,472 |
18 Mar 2024 | 12.95 | 12.98 | 12.95 | 12.97 | 12.17 | 17,996 |
17 Mar 2024 | 13.00 | 13.00 | 12.89 | 12.99 | 12.19 | 27,084 |
14 Mar 2024 | 12.96 | 13.11 | 12.95 | 12.95 | 12.15 | 202,934 |
13 Mar 2024 | 12.97 | 13.10 | 12.96 | 12.99 | 12.19 | 53,773 |
12 Mar 2024 | 13.06 | 13.06 | 12.95 | 12.97 | 12.17 | 215,742 |
11 Mar 2024 | 13.04 | 13.17 | 13.04 | 13.06 | 12.26 | 13,438 |
10 Mar 2024 | 13.07 | 13.07 | 12.99 | 13.04 | 12.24 | 93,962 |
07 Mar 2024 | 12.95 | 13.18 | 12.89 | 12.94 | 12.14 | 250,514 |
06 Mar 2024 | 13.13 | 13.14 | 12.90 | 12.96 | 12.16 | 217,183 |
05 Mar 2024 | 13.01 | 13.23 | 13.01 | 13.09 | 12.28 | 334,139 |
04 Mar 2024 | 13.07 | 13.18 | 13.07 | 13.10 | 12.29 | 129,395 |
29 Feb 2024 | 13.13 | 13.16 | 12.96 | 12.96 | 12.16 | 175,196 |
28 Feb 2024 | 13.04 | 13.19 | 13.04 | 13.15 | 12.34 | 243,256 |
27 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.25 | - |
26 Feb 2024 | 12.94 | 13.24 | 12.93 | 13.05 | 12.25 | 164,792 |
25 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.13 | - |
22 Feb 2024 | 13.00 | 13.03 | 12.89 | 12.93 | 12.13 | 95,704 |
21 Feb 2024 | 13.10 | 13.27 | 12.89 | 12.89 | 12.10 | 156,984 |
20 Feb 2024 | 13.07 | 13.11 | 13.06 | 13.09 | 12.28 | 78,090 |
19 Feb 2024 | 12.86 | 13.28 | 12.86 | 13.08 | 12.27 | 121,745 |
18 Feb 2024 | 12.92 | 13.12 | 12.87 | 12.87 | 12.08 | 68,412 |
15 Feb 2024 | 12.91 | 12.91 | 12.88 | 12.91 | 12.12 | 95,513 |
14 Feb 2024 | 12.89 | 12.93 | 12.86 | 12.91 | 12.12 | 83,423 |
12 Feb 2024 | 12.90 | 12.93 | 12.72 | 12.89 | 12.10 | 55,457 |
11 Feb 2024 | 12.98 | 13.00 | 12.67 | 12.90 | 12.11 | 120,439 |
08 Feb 2024 | 12.64 | 12.90 | 12.60 | 12.86 | 12.07 | 136,657 |
07 Feb 2024 | 12.76 | 12.90 | 12.54 | 12.64 | 11.86 | 257,144 |
06 Feb 2024 | 12.60 | 13.04 | 12.51 | 13.04 | 12.24 | 270,927 |
05 Feb 2024 | 12.62 | 12.66 | 12.61 | 12.66 | 11.88 | 183,227 |
04 Feb 2024 | 12.94 | 13.22 | 12.65 | 12.66 | 11.88 | 161,529 |
01 Feb 2024 | 12.89 | 12.97 | 12.60 | 12.82 | 12.03 | 193,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |