Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.58 | 11.61 | 11.42 | 11.57 | 11.57 | 146,500 |
13 Jun 2024 | 11.77 | 11.85 | 11.61 | 11.69 | 11.69 | 410,300 |
12 Jun 2024 | 11.94 | 12.04 | 11.69 | 11.75 | 11.75 | 260,800 |
11 Jun 2024 | 11.73 | 11.84 | 11.66 | 11.74 | 11.74 | 330,500 |
10 Jun 2024 | 11.63 | 11.96 | 11.51 | 11.79 | 11.79 | 194,000 |
07 Jun 2024 | 11.82 | 11.82 | 11.53 | 11.68 | 11.68 | 221,300 |
06 Jun 2024 | 12.07 | 12.10 | 11.84 | 11.94 | 11.94 | 145,500 |
05 Jun 2024 | 11.92 | 12.08 | 11.80 | 12.05 | 12.05 | 336,900 |
04 Jun 2024 | 12.22 | 12.22 | 11.94 | 11.97 | 11.97 | 260,400 |
03 Jun 2024 | 12.42 | 12.47 | 12.21 | 12.30 | 12.30 | 250,300 |
31 May 2024 | 12.12 | 12.38 | 12.05 | 12.36 | 12.36 | 376,600 |
31 May 2024 | 0.1 Dividend | |||||
30 May 2024 | 12.37 | 12.49 | 12.12 | 12.13 | 12.03 | 234,900 |
29 May 2024 | 12.12 | 12.32 | 12.07 | 12.29 | 12.19 | 296,000 |
28 May 2024 | 12.60 | 12.60 | 12.30 | 12.31 | 12.21 | 180,800 |
24 May 2024 | 12.78 | 12.85 | 12.49 | 12.55 | 12.45 | 294,100 |
23 May 2024 | 12.67 | 12.89 | 12.58 | 12.67 | 12.57 | 407,900 |
22 May 2024 | 12.96 | 12.96 | 12.63 | 12.66 | 12.56 | 628,800 |
21 May 2024 | 13.33 | 13.41 | 12.94 | 12.99 | 12.88 | 331,000 |
20 May 2024 | 13.52 | 13.55 | 13.27 | 13.31 | 13.20 | 261,800 |
17 May 2024 | 13.50 | 13.50 | 13.35 | 13.46 | 13.35 | 217,300 |
16 May 2024 | 13.55 | 13.55 | 13.36 | 13.45 | 13.34 | 163,000 |
15 May 2024 | 13.60 | 13.68 | 13.50 | 13.55 | 13.44 | 193,000 |
14 May 2024 | 13.48 | 13.60 | 13.42 | 13.53 | 13.42 | 167,100 |
13 May 2024 | 13.33 | 13.45 | 13.24 | 13.35 | 13.24 | 200,500 |
10 May 2024 | 13.44 | 13.57 | 13.18 | 13.31 | 13.20 | 267,300 |
09 May 2024 | 12.98 | 13.46 | 12.93 | 13.46 | 13.35 | 334,800 |
08 May 2024 | 13.10 | 13.23 | 12.91 | 12.93 | 12.82 | 279,300 |
07 May 2024 | 13.53 | 13.75 | 12.99 | 13.10 | 12.99 | 716,400 |
06 May 2024 | 13.59 | 13.69 | 13.19 | 13.59 | 13.48 | 741,300 |
03 May 2024 | 14.98 | 14.98 | 12.56 | 13.57 | 13.46 | 1,743,200 |
02 May 2024 | 15.49 | 15.62 | 15.28 | 15.49 | 15.36 | 224,900 |
01 May 2024 | 15.27 | 15.55 | 15.04 | 15.22 | 15.09 | 383,500 |
30 Apr 2024 | 15.36 | 15.47 | 15.13 | 15.24 | 15.11 | 183,300 |
29 Apr 2024 | 15.62 | 15.84 | 15.42 | 15.44 | 15.31 | 243,300 |
26 Apr 2024 | 15.31 | 15.65 | 15.18 | 15.53 | 15.40 | 235,900 |
25 Apr 2024 | 14.98 | 15.33 | 14.91 | 15.26 | 15.13 | 293,400 |
24 Apr 2024 | 14.96 | 15.26 | 14.82 | 15.25 | 15.12 | 340,200 |
23 Apr 2024 | 14.71 | 15.06 | 14.62 | 15.00 | 14.88 | 309,200 |
22 Apr 2024 | 14.51 | 14.75 | 14.36 | 14.70 | 14.58 | 280,500 |
19 Apr 2024 | 14.07 | 14.53 | 14.07 | 14.52 | 14.40 | 443,200 |
18 Apr 2024 | 14.27 | 14.58 | 14.07 | 14.14 | 14.02 | 267,100 |
17 Apr 2024 | 14.65 | 14.76 | 14.23 | 14.24 | 14.12 | 288,600 |
16 Apr 2024 | 14.26 | 14.66 | 14.07 | 14.60 | 14.48 | 478,400 |
15 Apr 2024 | 14.34 | 14.56 | 14.22 | 14.33 | 14.21 | 382,500 |
12 Apr 2024 | 14.50 | 14.58 | 14.19 | 14.34 | 14.22 | 170,100 |
11 Apr 2024 | 14.55 | 14.55 | 14.26 | 14.50 | 14.38 | 261,900 |
10 Apr 2024 | 14.91 | 15.00 | 14.52 | 14.58 | 14.46 | 281,400 |
09 Apr 2024 | 15.15 | 15.51 | 15.07 | 15.26 | 15.13 | 441,300 |
08 Apr 2024 | 15.02 | 15.15 | 14.90 | 15.05 | 14.93 | 520,200 |
05 Apr 2024 | 14.90 | 15.04 | 14.78 | 14.89 | 14.77 | 277,500 |
04 Apr 2024 | 15.05 | 15.36 | 14.87 | 14.95 | 14.83 | 496,400 |
03 Apr 2024 | 14.25 | 14.86 | 14.25 | 14.84 | 14.72 | 467,100 |
02 Apr 2024 | 14.12 | 14.34 | 14.08 | 14.33 | 14.21 | 213,700 |
01 Apr 2024 | 14.36 | 14.36 | 14.06 | 14.22 | 14.10 | 275,400 |
28 Mar 2024 | 14.16 | 14.39 | 14.13 | 14.32 | 14.20 | 304,900 |
27 Mar 2024 | 13.86 | 14.14 | 13.86 | 14.13 | 14.01 | 312,400 |
26 Mar 2024 | 13.93 | 13.99 | 13.71 | 13.77 | 13.66 | 333,400 |
25 Mar 2024 | 13.90 | 14.01 | 13.86 | 13.93 | 13.82 | 222,100 |
22 Mar 2024 | 13.91 | 14.03 | 13.73 | 13.75 | 13.64 | 237,700 |
21 Mar 2024 | 13.75 | 13.97 | 13.71 | 13.92 | 13.81 | 308,000 |
20 Mar 2024 | 13.21 | 13.81 | 13.08 | 13.72 | 13.61 | 609,500 |
19 Mar 2024 | 13.00 | 13.32 | 13.00 | 13.23 | 13.12 | 454,000 |
18 Mar 2024 | 13.10 | 13.14 | 12.98 | 13.06 | 12.95 | 493,400 |
15 Mar 2024 | 13.01 | 13.21 | 13.01 | 13.08 | 12.97 | 498,700 |
14 Mar 2024 | 13.18 | 13.20 | 12.97 | 13.06 | 12.95 | 252,700 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 13.15 | 13.33 | 13.15 | 13.28 | 13.07 | 340,300 |
12 Mar 2024 | 13.29 | 13.38 | 13.13 | 13.23 | 13.02 | 467,300 |
11 Mar 2024 | 13.22 | 13.32 | 13.09 | 13.29 | 13.08 | 209,900 |
08 Mar 2024 | 13.51 | 13.61 | 13.19 | 13.22 | 13.01 | 278,800 |
07 Mar 2024 | 13.13 | 13.32 | 13.13 | 13.28 | 13.07 | 405,200 |
06 Mar 2024 | 13.33 | 13.33 | 12.86 | 13.00 | 12.80 | 581,300 |
05 Mar 2024 | 13.00 | 13.36 | 12.88 | 13.27 | 13.06 | 397,600 |
04 Mar 2024 | 13.27 | 13.39 | 12.88 | 12.99 | 12.79 | 646,600 |
01 Mar 2024 | 12.49 | 13.47 | 11.24 | 13.26 | 13.05 | 1,439,700 |
29 Feb 2024 | 14.67 | 14.91 | 14.67 | 14.75 | 14.52 | 572,600 |
28 Feb 2024 | 14.47 | 14.68 | 14.36 | 14.47 | 14.24 | 453,000 |
27 Feb 2024 | 14.65 | 14.79 | 14.33 | 14.47 | 14.24 | 216,400 |
26 Feb 2024 | 14.74 | 14.86 | 14.46 | 14.64 | 14.41 | 375,100 |
23 Feb 2024 | 14.99 | 14.99 | 14.82 | 14.83 | 14.60 | 179,300 |
22 Feb 2024 | 14.89 | 15.14 | 14.81 | 14.90 | 14.67 | 285,600 |
21 Feb 2024 | 14.46 | 14.88 | 14.43 | 14.87 | 14.64 | 362,300 |
20 Feb 2024 | 14.56 | 14.71 | 14.39 | 14.53 | 14.30 | 282,200 |
16 Feb 2024 | 14.78 | 14.79 | 14.66 | 14.74 | 14.51 | 210,900 |
15 Feb 2024 | 14.53 | 14.87 | 14.53 | 14.84 | 14.61 | 233,800 |
14 Feb 2024 | 14.47 | 14.57 | 14.31 | 14.53 | 14.30 | 194,800 |
13 Feb 2024 | 14.63 | 14.64 | 14.21 | 14.30 | 14.08 | 365,400 |
12 Feb 2024 | 14.63 | 15.20 | 14.63 | 15.01 | 14.77 | 410,600 |
09 Feb 2024 | 14.58 | 14.68 | 14.43 | 14.66 | 14.43 | 203,300 |
08 Feb 2024 | 14.27 | 14.62 | 14.15 | 14.58 | 14.35 | 271,100 |
07 Feb 2024 | 14.45 | 14.48 | 14.13 | 14.33 | 14.10 | 320,800 |
06 Feb 2024 | 14.44 | 14.52 | 14.31 | 14.42 | 14.19 | 242,300 |
05 Feb 2024 | 14.21 | 14.54 | 14.12 | 14.42 | 14.19 | 652,600 |
02 Feb 2024 | 14.60 | 14.60 | 14.30 | 14.42 | 14.19 | 230,000 |
01 Feb 2024 | 14.68 | 14.86 | 14.47 | 14.66 | 14.43 | 325,100 |
31 Jan 2024 | 14.93 | 15.03 | 14.60 | 14.60 | 14.37 | 306,100 |
30 Jan 2024 | 14.78 | 15.06 | 14.71 | 14.98 | 14.74 | 560,300 |
29 Jan 2024 | 14.61 | 14.93 | 14.46 | 14.93 | 14.70 | 413,600 |
26 Jan 2024 | 14.85 | 14.87 | 14.62 | 14.67 | 14.44 | 1,103,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |