Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2024 | 12.70 | 12.79 | 12.51 | 12.55 | 12.55 | 63,455 |
27 Jun 2024 | 12.67 | 12.81 | 12.45 | 12.48 | 12.48 | 178,757 |
26 Jun 2024 | 12.66 | 12.80 | 12.43 | 12.62 | 12.62 | 56,364 |
25 Jun 2024 | 12.61 | 12.79 | 12.42 | 12.62 | 12.62 | 110,802 |
24 Jun 2024 | 12.54 | 12.78 | 12.43 | 12.43 | 12.43 | 27,650 |
23 Jun 2024 | 12.85 | 12.85 | 12.41 | 12.41 | 12.41 | 17,216 |
20 Jun 2024 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | 29,214 |
19 Jun 2024 | 13.10 | 13.10 | 12.58 | 12.95 | 12.95 | 76,440 |
13 Jun 2024 | 13.49 | 13.49 | 12.56 | 13.04 | 13.04 | 63,673 |
12 Jun 2024 | 12.65 | 12.95 | 12.37 | 12.95 | 12.95 | 4,880 |
11 Jun 2024 | 12.65 | 12.66 | 12.50 | 12.66 | 12.66 | 3,380 |
10 Jun 2024 | 12.56 | 12.66 | 12.49 | 12.60 | 12.60 | 15,789 |
09 Jun 2024 | 12.66 | 12.66 | 12.55 | 12.65 | 12.65 | 8,507 |
06 Jun 2024 | 12.60 | 12.65 | 12.48 | 12.65 | 12.65 | 25,519 |
05 Jun 2024 | 12.50 | 12.60 | 12.48 | 12.48 | 12.48 | 12,946 |
04 Jun 2024 | 12.51 | 12.60 | 12.51 | 12.60 | 12.60 | 23,484 |
03 Jun 2024 | 12.44 | 12.57 | 12.44 | 12.44 | 12.44 | 5,650 |
02 Jun 2024 | 12.50 | 12.57 | 12.33 | 12.44 | 12.44 | 22,130 |
30 May 2024 | 12.56 | 12.57 | 12.51 | 12.52 | 12.52 | 5,027 |
29 May 2024 | 12.54 | 12.57 | 12.35 | 12.35 | 12.35 | 11,683 |
28 May 2024 | 12.65 | 12.84 | 12.42 | 12.42 | 12.42 | 26,198 |
27 May 2024 | 12.53 | 12.57 | 12.52 | 12.56 | 12.56 | 5,590 |
26 May 2024 | 12.65 | 12.65 | 12.52 | 12.53 | 12.53 | 9,056 |
23 May 2024 | 12.67 | 12.67 | 12.51 | 12.51 | 12.51 | 18,293 |
22 May 2024 | 12.80 | 13.00 | 12.62 | 12.62 | 12.62 | 16,757 |
21 May 2024 | 12.99 | 12.99 | 12.55 | 12.55 | 12.55 | 8,610 |
20 May 2024 | 12.63 | 12.75 | 12.56 | 12.75 | 12.75 | 17,806 |
19 May 2024 | 12.71 | 12.87 | 12.62 | 12.68 | 12.68 | 12,055 |
16 May 2024 | 12.84 | 12.99 | 12.60 | 12.60 | 12.60 | 19,756 |
15 May 2024 | 12.85 | 12.87 | 12.65 | 12.70 | 12.70 | 14,068 |
14 May 2024 | 13.00 | 13.00 | 12.49 | 12.98 | 12.98 | 55,729 |
13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
12 May 2024 | 13.01 | 13.27 | 13.01 | 13.12 | 13.12 | 48,468 |
09 May 2024 | 13.33 | 13.33 | 13.10 | 13.19 | 13.19 | 6,374 |
08 May 2024 | 13.33 | 13.33 | 12.99 | 12.99 | 12.99 | 32,246 |
07 May 2024 | 13.30 | 13.34 | 13.30 | 13.33 | 13.33 | 12,574 |
06 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
05 May 2024 | 13.43 | 13.43 | 13.42 | 13.42 | 13.42 | 744 |
02 May 2024 | 13.21 | 13.30 | 13.21 | 13.30 | 13.30 | 23,432 |
01 May 2024 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | 110,910 |
01 May 2024 | 0.65 Dividend | |||||
30 Apr 2024 | 13.91 | 14.14 | 13.91 | 13.96 | 13.31 | 64,566 |
29 Apr 2024 | 13.76 | 13.98 | 13.75 | 13.98 | 13.33 | 27,399 |
28 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.98 | - |
25 Apr 2024 | 13.66 | 13.80 | 13.60 | 13.61 | 12.98 | 21,419 |
24 Apr 2024 | 13.64 | 13.70 | 13.52 | 13.63 | 13.00 | 14,473 |
23 Apr 2024 | 13.54 | 13.88 | 13.54 | 13.85 | 13.21 | 43,427 |
22 Apr 2024 | 13.66 | 13.92 | 13.54 | 13.54 | 12.91 | 33,050 |
21 Apr 2024 | 13.65 | 13.76 | 13.65 | 13.66 | 13.02 | 2,196 |
18 Apr 2024 | 13.65 | 13.72 | 13.65 | 13.67 | 13.03 | 12,239 |
17 Apr 2024 | 13.70 | 13.77 | 13.64 | 13.64 | 13.00 | 12,600 |
16 Apr 2024 | 13.67 | 13.72 | 13.60 | 13.65 | 13.01 | 3,593 |
15 Apr 2024 | 13.74 | 13.90 | 13.61 | 13.67 | 13.03 | 56,516 |
14 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.67 | 13.86 | 13.67 | 13.67 | 13.03 | 8,253 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 13.76 | 13.84 | 13.50 | 13.53 | 12.90 | 77,073 |
03 Apr 2024 | 13.98 | 13.98 | 13.70 | 13.70 | 13.06 | 30,366 |
02 Apr 2024 | 13.78 | 14.13 | 13.70 | 13.70 | 13.06 | 59,677 |
01 Apr 2024 | 13.87 | 14.47 | 13.63 | 13.99 | 13.34 | 94,063 |
31 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.02 | - |
28 Mar 2024 | 13.76 | 13.99 | 13.66 | 13.66 | 13.02 | 45,136 |
27 Mar 2024 | 13.97 | 13.99 | 13.63 | 13.88 | 13.23 | 110,946 |
26 Mar 2024 | 14.40 | 14.40 | 13.86 | 13.97 | 13.32 | 123,799 |
25 Mar 2024 | 14.70 | 14.70 | 14.40 | 14.40 | 13.73 | 23,849 |
24 Mar 2024 | 14.83 | 14.83 | 14.41 | 14.71 | 14.03 | 48,642 |
21 Mar 2024 | 14.52 | 14.84 | 14.44 | 14.83 | 14.14 | 158,260 |
20 Mar 2024 | 14.77 | 14.90 | 14.30 | 14.70 | 14.02 | 126,332 |
19 Mar 2024 | 14.90 | 15.13 | 14.51 | 14.77 | 14.08 | 62,160 |
18 Mar 2024 | 14.13 | 14.90 | 14.13 | 14.90 | 14.21 | 56,217 |
17 Mar 2024 | 14.19 | 14.19 | 14.01 | 14.11 | 13.45 | 137,788 |
14 Mar 2024 | 13.86 | 14.27 | 13.86 | 14.13 | 13.47 | 157,137 |
13 Mar 2024 | 14.01 | 14.20 | 13.93 | 14.17 | 13.51 | 38,588 |
12 Mar 2024 | 14.03 | 14.29 | 13.90 | 14.21 | 13.55 | 40,401 |
11 Mar 2024 | 13.95 | 14.04 | 13.80 | 14.04 | 13.39 | 9,636 |
10 Mar 2024 | 13.88 | 14.04 | 13.80 | 14.04 | 13.39 | 14,312 |
07 Mar 2024 | 14.00 | 14.04 | 13.67 | 13.90 | 13.25 | 39,505 |
06 Mar 2024 | 13.90 | 14.04 | 13.55 | 14.04 | 13.39 | 63,857 |
05 Mar 2024 | 13.91 | 14.09 | 13.86 | 14.08 | 13.42 | 54,545 |
04 Mar 2024 | 14.00 | 14.08 | 13.91 | 13.97 | 13.32 | 26,369 |
29 Feb 2024 | 13.85 | 13.89 | 13.85 | 13.88 | 13.23 | 20,740 |
28 Feb 2024 | 13.80 | 13.85 | 13.75 | 13.79 | 13.15 | 21,633 |
27 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.16 | - |
26 Feb 2024 | 13.95 | 13.95 | 13.70 | 13.80 | 13.16 | 56,207 |
25 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.05 | - |
22 Feb 2024 | 13.76 | 13.90 | 13.65 | 13.69 | 13.05 | 64,985 |
21 Feb 2024 | 13.61 | 14.00 | 13.54 | 13.79 | 13.15 | 117,497 |
20 Feb 2024 | 13.86 | 13.99 | 13.66 | 13.84 | 13.20 | 17,083 |
19 Feb 2024 | 13.85 | 13.99 | 13.60 | 13.99 | 13.34 | 46,152 |
18 Feb 2024 | 13.73 | 13.88 | 13.65 | 13.86 | 13.21 | 21,598 |
15 Feb 2024 | 13.70 | 13.78 | 13.45 | 13.59 | 12.96 | 100,349 |
14 Feb 2024 | 13.70 | 13.78 | 13.45 | 13.59 | 12.96 | 100,349 |
12 Feb 2024 | 13.69 | 13.77 | 13.43 | 13.43 | 12.80 | 104,679 |
11 Feb 2024 | 13.78 | 13.85 | 13.52 | 13.72 | 13.08 | 53,400 |
08 Feb 2024 | 13.64 | 13.80 | 13.56 | 13.78 | 13.14 | 116,606 |
07 Feb 2024 | 13.54 | 13.69 | 13.54 | 13.64 | 13.00 | 26,161 |
06 Feb 2024 | 13.42 | 13.79 | 13.32 | 13.43 | 12.80 | 84,999 |
05 Feb 2024 | 13.64 | 13.68 | 13.09 | 13.65 | 13.01 | 92,848 |
04 Feb 2024 | 13.77 | 13.81 | 13.61 | 13.69 | 13.05 | 98,522 |
01 Feb 2024 | 13.66 | 13.81 | 13.61 | 13.81 | 13.17 | 11,816 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |