Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 11.98 | 12.34 | 11.98 | 12.34 | 12.34 | 18,031 |
01 Jul 2024 | 12.44 | 12.58 | 11.94 | 12.10 | 12.10 | 161,679 |
28 Jun 2024 | 12.54 | 12.62 | 12.42 | 12.42 | 12.42 | 25,607 |
27 Jun 2024 | 12.54 | 12.72 | 12.52 | 12.62 | 12.62 | 20,548 |
26 Jun 2024 | 12.54 | 12.70 | 12.38 | 12.48 | 12.48 | 48,210 |
25 Jun 2024 | 13.08 | 13.14 | 12.52 | 12.64 | 12.64 | 41,258 |
24 Jun 2024 | 13.38 | 13.46 | 12.96 | 12.98 | 12.98 | 68,339 |
21 Jun 2024 | 13.26 | 13.28 | 13.06 | 13.16 | 13.16 | 50,291 |
20 Jun 2024 | 13.16 | 13.38 | 13.14 | 13.32 | 13.32 | 23,399 |
19 Jun 2024 | 13.16 | 13.36 | 13.14 | 13.24 | 13.24 | 33,773 |
18 Jun 2024 | 13.04 | 13.16 | 13.04 | 13.12 | 13.12 | 23,611 |
17 Jun 2024 | 12.96 | 13.06 | 12.82 | 13.04 | 13.04 | 26,732 |
14 Jun 2024 | 13.26 | 13.30 | 12.80 | 12.92 | 12.92 | 31,302 |
13 Jun 2024 | 13.40 | 13.80 | 13.26 | 13.26 | 13.26 | 93,999 |
12 Jun 2024 | 13.00 | 13.42 | 12.98 | 13.42 | 13.42 | 51,181 |
11 Jun 2024 | 13.24 | 13.30 | 13.00 | 13.00 | 13.00 | 21,725 |
10 Jun 2024 | 12.80 | 13.30 | 12.80 | 13.18 | 13.18 | 50,519 |
07 Jun 2024 | 12.84 | 13.06 | 12.80 | 12.98 | 12.98 | 59,078 |
06 Jun 2024 | 12.82 | 13.10 | 12.80 | 12.86 | 12.86 | 31,655 |
05 Jun 2024 | 12.90 | 13.00 | 12.68 | 12.90 | 12.90 | 43,279 |
04 Jun 2024 | 13.00 | 13.62 | 12.88 | 12.96 | 12.96 | 152,188 |
03 Jun 2024 | 13.76 | 13.88 | 13.42 | 13.80 | 13.80 | 46,040 |
31 May 2024 | 14.14 | 14.14 | 13.76 | 13.76 | 13.76 | 121,839 |
30 May 2024 | 13.84 | 14.16 | 13.80 | 14.14 | 14.14 | 53,043 |
30 May 2024 | 0.31 Dividend | |||||
29 May 2024 | 13.98 | 14.20 | 13.92 | 14.10 | 13.79 | 47,574 |
28 May 2024 | 14.00 | 14.16 | 13.92 | 14.00 | 13.69 | 93,161 |
27 May 2024 | 14.30 | 14.32 | 14.14 | 14.14 | 13.83 | 22,490 |
24 May 2024 | 13.80 | 14.40 | 13.80 | 14.34 | 14.02 | 149,958 |
23 May 2024 | 13.72 | 13.96 | 13.72 | 13.94 | 13.63 | 23,988 |
22 May 2024 | 13.70 | 13.88 | 13.68 | 13.80 | 13.50 | 33,736 |
21 May 2024 | 13.86 | 13.86 | 13.62 | 13.74 | 13.44 | 36,736 |
20 May 2024 | 13.84 | 13.94 | 13.82 | 13.88 | 13.57 | 35,887 |
17 May 2024 | 13.46 | 13.90 | 13.44 | 13.90 | 13.59 | 79,318 |
16 May 2024 | 13.96 | 13.96 | 13.46 | 13.54 | 13.24 | 47,933 |
15 May 2024 | 14.00 | 14.02 | 13.78 | 13.96 | 13.65 | 126,851 |
14 May 2024 | 13.72 | 14.06 | 13.58 | 14.04 | 13.73 | 130,371 |
13 May 2024 | 13.76 | 13.96 | 13.62 | 13.70 | 13.40 | 76,993 |
10 May 2024 | 13.42 | 13.54 | 13.40 | 13.48 | 13.18 | 42,431 |
09 May 2024 | 13.28 | 13.40 | 13.28 | 13.36 | 13.07 | 26,285 |
08 May 2024 | 13.18 | 13.28 | 12.94 | 13.28 | 12.99 | 58,150 |
07 May 2024 | 12.94 | 13.16 | 12.94 | 13.14 | 12.85 | 59,571 |
06 May 2024 | 12.84 | 12.94 | 12.74 | 12.94 | 12.66 | 37,754 |
03 May 2024 | 12.52 | 12.86 | 12.52 | 12.84 | 12.56 | 69,636 |
02 May 2024 | 12.30 | 12.58 | 12.30 | 12.58 | 12.30 | 69,051 |
30 Apr 2024 | 12.34 | 12.60 | 12.22 | 12.38 | 12.11 | 55,330 |
29 Apr 2024 | 12.20 | 12.40 | 12.02 | 12.40 | 12.13 | 33,415 |
26 Apr 2024 | 11.94 | 12.18 | 11.90 | 12.12 | 11.85 | 44,945 |
25 Apr 2024 | 12.00 | 12.18 | 11.92 | 11.98 | 11.72 | 30,187 |
24 Apr 2024 | 12.12 | 12.16 | 12.02 | 12.04 | 11.78 | 32,799 |
23 Apr 2024 | 12.00 | 12.14 | 11.88 | 12.10 | 11.83 | 23,564 |
22 Apr 2024 | 11.60 | 11.96 | 11.60 | 11.96 | 11.70 | 54,900 |
19 Apr 2024 | 11.82 | 11.84 | 11.62 | 11.62 | 11.36 | 30,380 |
18 Apr 2024 | 12.00 | 12.18 | 11.90 | 11.90 | 11.64 | 36,047 |
17 Apr 2024 | 12.16 | 12.22 | 12.02 | 12.10 | 11.83 | 38,323 |
16 Apr 2024 | 11.86 | 12.16 | 11.80 | 12.16 | 11.89 | 84,640 |
15 Apr 2024 | 12.10 | 12.30 | 12.00 | 12.04 | 11.78 | 38,651 |
12 Apr 2024 | 12.44 | 12.52 | 12.16 | 12.16 | 11.89 | 56,181 |
11 Apr 2024 | 12.12 | 12.28 | 12.06 | 12.18 | 11.91 | 43,800 |
10 Apr 2024 | 12.34 | 12.40 | 12.10 | 12.20 | 11.93 | 98,117 |
09 Apr 2024 | 12.00 | 12.44 | 11.90 | 12.26 | 11.99 | 140,049 |
08 Apr 2024 | 11.58 | 11.80 | 11.44 | 11.72 | 11.46 | 70,910 |
05 Apr 2024 | 11.78 | 11.90 | 11.66 | 11.68 | 11.42 | 88,262 |
04 Apr 2024 | 11.50 | 11.90 | 11.50 | 11.86 | 11.60 | 96,947 |
03 Apr 2024 | 10.96 | 11.58 | 10.88 | 11.58 | 11.33 | 96,044 |
02 Apr 2024 | 10.92 | 11.06 | 10.84 | 10.92 | 10.68 | 34,127 |
28 Mar 2024 | 10.80 | 11.06 | 10.66 | 10.92 | 10.68 | 86,556 |
27 Mar 2024 | 10.64 | 10.78 | 10.52 | 10.78 | 10.54 | 41,230 |
26 Mar 2024 | 10.44 | 10.64 | 10.44 | 10.64 | 10.41 | 35,783 |
25 Mar 2024 | 10.46 | 10.52 | 10.40 | 10.48 | 10.25 | 39,129 |
22 Mar 2024 | 10.44 | 10.60 | 10.40 | 10.46 | 10.23 | 36,680 |
21 Mar 2024 | 10.40 | 10.54 | 10.34 | 10.50 | 10.27 | 54,067 |
20 Mar 2024 | 10.40 | 10.50 | 10.26 | 10.42 | 10.19 | 52,578 |
19 Mar 2024 | 10.30 | 10.42 | 10.30 | 10.40 | 10.17 | 23,281 |
18 Mar 2024 | 10.50 | 10.52 | 10.28 | 10.42 | 10.19 | 35,631 |
15 Mar 2024 | 10.50 | 10.62 | 10.46 | 10.52 | 10.29 | 42,195 |
14 Mar 2024 | 10.66 | 10.70 | 10.52 | 10.52 | 10.29 | 30,675 |
13 Mar 2024 | 10.54 | 10.76 | 10.52 | 10.66 | 10.43 | 37,490 |
12 Mar 2024 | 10.66 | 10.68 | 10.44 | 10.54 | 10.31 | 154,574 |
11 Mar 2024 | 10.72 | 10.88 | 10.58 | 10.64 | 10.41 | 33,354 |
08 Mar 2024 | 10.78 | 10.80 | 10.66 | 10.76 | 10.52 | 37,484 |
07 Mar 2024 | 10.58 | 10.84 | 10.50 | 10.76 | 10.52 | 27,095 |
06 Mar 2024 | 10.46 | 10.72 | 10.36 | 10.56 | 10.33 | 41,859 |
05 Mar 2024 | 11.06 | 11.06 | 10.46 | 10.50 | 10.27 | 277,540 |
04 Mar 2024 | 11.80 | 11.80 | 11.18 | 11.20 | 10.95 | 66,702 |
01 Mar 2024 | 11.54 | 11.88 | 11.52 | 11.80 | 11.54 | 97,670 |
29 Feb 2024 | 11.20 | 11.80 | 10.70 | 11.52 | 11.27 | 306,301 |
28 Feb 2024 | 11.46 | 11.50 | 11.28 | 11.42 | 11.17 | 34,521 |
27 Feb 2024 | 11.34 | 11.58 | 11.34 | 11.46 | 11.21 | 45,259 |
26 Feb 2024 | 11.12 | 11.48 | 11.12 | 11.44 | 11.19 | 38,848 |
23 Feb 2024 | 11.34 | 11.56 | 11.14 | 11.20 | 10.95 | 47,744 |
22 Feb 2024 | 11.00 | 11.24 | 11.00 | 11.24 | 10.99 | 50,540 |
21 Feb 2024 | 11.08 | 11.12 | 10.92 | 10.92 | 10.68 | 24,591 |
20 Feb 2024 | 11.10 | 11.16 | 11.04 | 11.10 | 10.86 | 18,948 |
19 Feb 2024 | 11.12 | 11.26 | 11.06 | 11.16 | 10.91 | 19,639 |
16 Feb 2024 | 10.96 | 11.26 | 10.94 | 11.20 | 10.95 | 27,861 |
15 Feb 2024 | 11.00 | 11.14 | 10.92 | 10.96 | 10.72 | 27,193 |
14 Feb 2024 | 11.02 | 11.14 | 10.92 | 11.04 | 10.80 | 28,726 |
13 Feb 2024 | 11.28 | 11.28 | 11.02 | 11.04 | 10.80 | 20,705 |
12 Feb 2024 | 11.04 | 11.32 | 11.04 | 11.24 | 10.99 | 20,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |