Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.00 | 11.00 | 10.65 | 10.72 | 10.72 | 17,040 |
20 Jun 2024 | 11.31 | 11.50 | 11.22 | 11.30 | 11.30 | 12,439 |
18 Jun 2024 | 11.36 | 11.43 | 11.24 | 11.43 | 11.43 | 55,181 |
17 Jun 2024 | 11.05 | 11.08 | 10.89 | 10.89 | 10.89 | 4,519 |
14 Jun 2024 | 11.19 | 11.19 | 10.84 | 11.00 | 11.00 | 8,889 |
13 Jun 2024 | 10.89 | 10.95 | 10.80 | 10.90 | 10.90 | 11,016 |
12 Jun 2024 | 10.91 | 11.03 | 10.86 | 10.88 | 10.88 | 18,754 |
11 Jun 2024 | 11.11 | 11.11 | 10.89 | 10.94 | 10.94 | 13,275 |
10 Jun 2024 | 11.16 | 11.32 | 11.16 | 11.31 | 11.31 | 11,488 |
07 Jun 2024 | 11.24 | 11.24 | 11.13 | 11.15 | 11.15 | 4,923 |
06 Jun 2024 | 12.50 | 12.50 | 11.97 | 12.01 | 12.01 | 13,003 |
05 Jun 2024 | 12.77 | 12.80 | 12.75 | 12.79 | 12.79 | 2,366 |
05 Jun 2024 | 0.383288 Dividend | |||||
04 Jun 2024 | 13.18 | 13.25 | 13.08 | 13.09 | 12.71 | 8,445 |
03 Jun 2024 | 13.22 | 13.35 | 13.20 | 13.35 | 12.96 | 2,139 |
31 May 2024 | 13.24 | 13.24 | 13.13 | 13.13 | 12.75 | 10,239 |
30 May 2024 | 14.11 | 14.20 | 14.10 | 14.20 | 13.78 | 26,297 |
29 May 2024 | 13.36 | 13.50 | 13.36 | 13.47 | 13.08 | 17,454 |
28 May 2024 | 13.22 | 13.31 | 13.22 | 13.25 | 12.86 | 6,799 |
24 May 2024 | 13.19 | 13.22 | 13.09 | 13.12 | 12.74 | 13,831 |
23 May 2024 | 13.60 | 13.60 | 13.53 | 13.53 | 13.14 | 75,133 |
22 May 2024 | 13.99 | 14.39 | 13.97 | 14.28 | 13.86 | 90,371 |
21 May 2024 | 13.10 | 13.12 | 13.10 | 13.11 | 12.73 | 5,035 |
20 May 2024 | 13.48 | 13.49 | 13.46 | 13.48 | 13.08 | 6,560 |
17 May 2024 | 13.66 | 13.66 | 13.59 | 13.60 | 13.20 | 2,222 |
16 May 2024 | 14.49 | 14.65 | 14.43 | 14.65 | 14.23 | 9,873 |
15 May 2024 | 14.72 | 14.72 | 14.58 | 14.59 | 14.16 | 8,774 |
14 May 2024 | 14.55 | 14.64 | 14.51 | 14.51 | 14.09 | 5,208 |
13 May 2024 | 14.91 | 14.91 | 14.75 | 14.81 | 14.38 | 15,141 |
10 May 2024 | 14.67 | 14.80 | 14.38 | 14.38 | 13.96 | 2,013 |
09 May 2024 | 15.07 | 15.14 | 15.01 | 15.10 | 14.66 | 11,720 |
08 May 2024 | 14.20 | 14.20 | 14.08 | 14.15 | 13.74 | 4,561 |
07 May 2024 | 14.90 | 14.91 | 14.83 | 14.83 | 14.40 | 13,551 |
06 May 2024 | 14.75 | 14.75 | 14.66 | 14.66 | 14.23 | 4,563 |
03 May 2024 | 14.53 | 14.60 | 14.50 | 14.60 | 14.17 | 6,757 |
02 May 2024 | 14.55 | 14.85 | 14.55 | 14.82 | 14.39 | 22,590 |
01 May 2024 | 13.91 | 14.05 | 13.82 | 13.82 | 13.42 | 3,685 |
30 Apr 2024 | 13.84 | 13.88 | 13.73 | 13.73 | 13.33 | 6,022 |
29 Apr 2024 | 14.58 | 14.58 | 14.16 | 14.22 | 13.80 | 5,419 |
26 Apr 2024 | 13.61 | 13.71 | 13.48 | 13.48 | 13.09 | 7,756 |
25 Apr 2024 | 13.18 | 13.26 | 13.18 | 13.22 | 12.83 | 3,358 |
24 Apr 2024 | 13.14 | 13.21 | 13.01 | 13.02 | 12.64 | 16,127 |
23 Apr 2024 | 13.49 | 13.49 | 13.09 | 13.09 | 12.71 | 19,373 |
22 Apr 2024 | 13.42 | 13.56 | 13.42 | 13.56 | 13.16 | 3,458 |
19 Apr 2024 | 13.59 | 13.62 | 13.37 | 13.39 | 13.00 | 43,139 |
18 Apr 2024 | 13.87 | 14.03 | 13.71 | 13.82 | 13.42 | 11,964 |
17 Apr 2024 | 13.70 | 13.71 | 13.59 | 13.59 | 13.19 | 33,056 |
16 Apr 2024 | 14.11 | 14.25 | 14.11 | 14.19 | 13.77 | 11,879 |
15 Apr 2024 | 14.91 | 14.94 | 14.80 | 14.80 | 14.36 | 8,066 |
12 Apr 2024 | 15.26 | 15.26 | 15.11 | 15.16 | 14.72 | 2,247 |
11 Apr 2024 | 15.90 | 15.90 | 15.74 | 15.87 | 15.40 | 9,825 |
10 Apr 2024 | 16.03 | 16.03 | 15.95 | 16.01 | 15.54 | 2,983 |
09 Apr 2024 | 16.66 | 16.73 | 16.55 | 16.62 | 16.13 | 16,501 |
08 Apr 2024 | 16.15 | 16.15 | 15.45 | 15.80 | 15.34 | 2,948 |
05 Apr 2024 | 16.22 | 16.50 | 16.21 | 16.40 | 15.92 | 22,083 |
04 Apr 2024 | 15.45 | 15.86 | 15.45 | 15.60 | 15.14 | 10,602 |
03 Apr 2024 | 15.56 | 15.72 | 15.51 | 15.70 | 15.24 | 20,044 |
02 Apr 2024 | 16.10 | 16.21 | 16.07 | 16.08 | 15.61 | 6,015 |
01 Apr 2024 | 15.78 | 15.78 | 15.65 | 15.72 | 15.25 | 12,140 |
28 Mar 2024 | 15.52 | 15.54 | 15.52 | 15.53 | 15.08 | 5,442 |
27 Mar 2024 | 15.72 | 15.72 | 15.31 | 15.40 | 14.95 | 25,386 |
26 Mar 2024 | 15.09 | 15.13 | 15.09 | 15.09 | 14.64 | 10,137 |
25 Mar 2024 | 15.74 | 15.74 | 15.66 | 15.66 | 15.20 | 23,412 |
22 Mar 2024 | 16.08 | 16.11 | 16.07 | 16.09 | 15.62 | 3,857 |
21 Mar 2024 | 16.06 | 16.10 | 15.91 | 15.97 | 15.50 | 23,380 |
20 Mar 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 16.26 | 14,120 |
19 Mar 2024 | 16.37 | 16.42 | 16.34 | 16.36 | 15.88 | 3,727 |
18 Mar 2024 | 15.90 | 15.93 | 15.87 | 15.91 | 15.44 | 9,549 |
15 Mar 2024 | 15.83 | 15.88 | 15.77 | 15.77 | 15.31 | 13,153 |
14 Mar 2024 | 15.80 | 15.80 | 15.62 | 15.64 | 15.19 | 7,804 |
13 Mar 2024 | 17.00 | 17.18 | 16.95 | 16.95 | 16.45 | 35,197 |
12 Mar 2024 | 16.51 | 16.51 | 16.37 | 16.44 | 15.96 | 19,990 |
11 Mar 2024 | 16.80 | 17.01 | 16.80 | 16.84 | 16.35 | 190,582 |
08 Mar 2024 | 15.15 | 15.33 | 15.15 | 15.25 | 14.80 | 431,507 |
07 Mar 2024 | 13.81 | 13.84 | 13.77 | 13.84 | 13.43 | 8,157 |
06 Mar 2024 | 13.48 | 13.55 | 13.44 | 13.44 | 13.05 | 6,213 |
05 Mar 2024 | 13.49 | 13.49 | 13.31 | 13.41 | 13.02 | 4,665 |
04 Mar 2024 | 13.11 | 13.11 | 12.93 | 12.93 | 12.55 | 15,437 |
01 Mar 2024 | 12.53 | 12.79 | 12.53 | 12.69 | 12.32 | 23,951 |
29 Feb 2024 | 11.75 | 12.24 | 11.75 | 11.99 | 11.64 | 19,723 |
28 Feb 2024 | 9.77 | 10.00 | 9.77 | 10.00 | 9.71 | 19,760 |
27 Feb 2024 | 10.24 | 10.24 | 10.17 | 10.20 | 9.91 | 5,363 |
26 Feb 2024 | 10.09 | 10.54 | 9.85 | 9.85 | 9.56 | 9,913 |
23 Feb 2024 | 10.33 | 10.42 | 10.32 | 10.32 | 10.02 | 5,163 |
22 Feb 2024 | 10.14 | 10.17 | 10.10 | 10.17 | 9.87 | 8,784 |
21 Feb 2024 | 10.15 | 10.15 | 10.01 | 10.05 | 9.76 | 19,487 |
20 Feb 2024 | 9.84 | 9.84 | 9.79 | 9.81 | 9.52 | 6,225 |
16 Feb 2024 | 10.36 | 10.39 | 10.35 | 10.35 | 10.05 | 3,404 |
15 Feb 2024 | 9.88 | 9.89 | 9.87 | 9.87 | 9.58 | 6,808 |
14 Feb 2024 | 9.80 | 9.84 | 9.76 | 9.84 | 9.55 | 6,423 |
13 Feb 2024 | 9.76 | 9.76 | 9.53 | 9.53 | 9.25 | 10,883 |
12 Feb 2024 | 9.71 | 10.01 | 9.71 | 9.98 | 9.69 | 17,464 |
09 Feb 2024 | 9.52 | 9.66 | 9.52 | 9.60 | 9.32 | 10,797 |
08 Feb 2024 | 9.48 | 9.52 | 9.47 | 9.51 | 9.23 | 3,396 |
07 Feb 2024 | 9.25 | 9.40 | 9.25 | 9.40 | 9.12 | 15,838 |
06 Feb 2024 | 9.25 | 9.46 | 9.25 | 9.44 | 9.16 | 12,574 |
05 Feb 2024 | 8.75 | 8.85 | 8.74 | 8.85 | 8.59 | 8,380 |
02 Feb 2024 | 8.82 | 8.87 | 8.82 | 8.87 | 8.61 | 8,283 |
01 Feb 2024 | 9.02 | 9.06 | 9.01 | 9.05 | 8.79 | 5,568 |
31 Jan 2024 | 9.18 | 9.31 | 9.18 | 9.28 | 9.01 | 20,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |