Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 11.98 | 12.27 | 12.05 | 12.20 | 12.20 | 1,115,936 |
25 Jun 2024 | 11.98 | 12.13 | 11.76 | 12.10 | 12.10 | 748,408 |
24 Jun 2024 | 12.32 | 12.32 | 11.67 | 11.84 | 11.84 | 1,359,868 |
21 Jun 2024 | 12.31 | 12.43 | 12.22 | 12.38 | 12.38 | 497,196 |
20 Jun 2024 | 12.47 | 12.51 | 12.27 | 12.31 | 12.31 | 891,240 |
19 Jun 2024 | 12.84 | 12.89 | 12.39 | 12.47 | 12.47 | 1,086,159 |
18 Jun 2024 | 12.52 | 12.94 | 12.32 | 12.85 | 12.85 | 1,879,528 |
17 Jun 2024 | 12.70 | 12.82 | 12.50 | 12.64 | 12.64 | 1,541,692 |
14 Jun 2024 | 12.63 | 12.90 | 12.54 | 12.75 | 12.75 | 833,500 |
13 Jun 2024 | 12.80 | 12.86 | 12.62 | 12.73 | 12.73 | 786,312 |
12 Jun 2024 | 12.77 | 12.81 | 12.71 | 12.78 | 12.78 | 941,540 |
11 Jun 2024 | 12.86 | 12.87 | 12.57 | 12.77 | 12.77 | 1,080,088 |
07 Jun 2024 | 12.39 | 13.00 | 12.30 | 12.86 | 12.86 | 1,942,077 |
06 Jun 2024 | 12.88 | 13.00 | 11.90 | 12.38 | 12.38 | 3,060,429 |
05 Jun 2024 | 12.83 | 13.01 | 12.41 | 12.87 | 12.87 | 1,804,842 |
05 Jun 2024 | 0.4 Dividend | |||||
04 Jun 2024 | 13.27 | 13.34 | 13.00 | 13.23 | 12.83 | 1,417,248 |
03 Jun 2024 | 13.65 | 13.70 | 13.14 | 13.27 | 12.87 | 1,664,591 |
31 May 2024 | 13.50 | 13.80 | 13.50 | 13.54 | 13.13 | 1,191,604 |
30 May 2024 | 13.47 | 13.54 | 13.28 | 13.51 | 13.10 | 2,008,456 |
29 May 2024 | 13.24 | 13.62 | 13.16 | 13.41 | 13.00 | 1,725,229 |
28 May 2024 | 13.50 | 13.51 | 13.21 | 13.23 | 12.83 | 1,686,463 |
27 May 2024 | 13.16 | 13.49 | 13.01 | 13.45 | 13.04 | 2,445,728 |
24 May 2024 | 13.42 | 13.58 | 12.97 | 13.06 | 12.67 | 3,352,464 |
23 May 2024 | 13.52 | 13.93 | 12.92 | 13.45 | 13.04 | 7,947,754 |
22 May 2024 | 13.40 | 14.76 | 13.33 | 13.99 | 13.57 | 7,868,803 |
21 May 2024 | 13.45 | 13.56 | 13.30 | 13.42 | 13.01 | 1,298,980 |
20 May 2024 | 13.57 | 13.86 | 13.47 | 13.57 | 13.16 | 1,921,960 |
17 May 2024 | 13.56 | 13.64 | 13.32 | 13.53 | 13.12 | 1,035,392 |
16 May 2024 | 13.60 | 13.75 | 13.49 | 13.56 | 13.15 | 1,341,628 |
15 May 2024 | 13.70 | 13.82 | 13.51 | 13.55 | 13.14 | 979,560 |
14 May 2024 | 13.45 | 13.79 | 13.39 | 13.68 | 13.27 | 1,525,064 |
13 May 2024 | 13.51 | 13.51 | 12.96 | 13.33 | 12.93 | 1,475,892 |
10 May 2024 | 13.50 | 13.68 | 13.40 | 13.51 | 13.10 | 1,104,908 |
09 May 2024 | 13.48 | 13.69 | 13.41 | 13.58 | 13.17 | 1,296,476 |
08 May 2024 | 13.58 | 13.72 | 13.36 | 13.47 | 13.06 | 1,712,852 |
07 May 2024 | 13.24 | 13.58 | 13.17 | 13.58 | 13.17 | 1,885,352 |
06 May 2024 | 13.01 | 13.26 | 13.00 | 13.20 | 12.80 | 2,009,236 |
30 Apr 2024 | 12.81 | 13.08 | 12.66 | 12.90 | 12.51 | 2,227,767 |
29 Apr 2024 | 12.33 | 12.81 | 12.33 | 12.81 | 12.42 | 2,272,767 |
26 Apr 2024 | 12.57 | 12.57 | 12.31 | 12.40 | 12.03 | 1,875,946 |
25 Apr 2024 | 12.10 | 12.55 | 12.10 | 12.51 | 12.13 | 1,766,000 |
24 Apr 2024 | 11.87 | 12.21 | 11.87 | 12.21 | 11.84 | 1,398,248 |
23 Apr 2024 | 11.60 | 11.96 | 11.49 | 11.87 | 11.51 | 1,493,780 |
22 Apr 2024 | 11.70 | 11.87 | 11.29 | 11.60 | 11.25 | 1,290,844 |
19 Apr 2024 | 11.79 | 11.95 | 11.60 | 11.64 | 11.29 | 1,548,368 |
18 Apr 2024 | 11.89 | 11.99 | 11.61 | 11.79 | 11.43 | 1,931,975 |
17 Apr 2024 | 11.52 | 12.10 | 11.52 | 11.94 | 11.58 | 3,276,621 |
16 Apr 2024 | 11.57 | 11.73 | 11.11 | 11.46 | 11.11 | 4,051,904 |
15 Apr 2024 | 12.74 | 12.89 | 11.66 | 11.74 | 11.39 | 5,322,001 |
12 Apr 2024 | 12.64 | 12.97 | 12.55 | 12.96 | 12.57 | 3,705,392 |
11 Apr 2024 | 12.61 | 13.03 | 12.44 | 12.64 | 12.26 | 4,151,601 |
10 Apr 2024 | 13.50 | 13.55 | 12.74 | 12.99 | 12.60 | 5,977,884 |
09 Apr 2024 | 14.46 | 14.46 | 13.33 | 13.97 | 13.55 | 9,574,426 |
08 Apr 2024 | 13.99 | 14.81 | 13.55 | 14.81 | 14.36 | 3,422,865 |
03 Apr 2024 | 13.20 | 13.52 | 13.17 | 13.46 | 13.05 | 1,845,312 |
02 Apr 2024 | 13.26 | 13.41 | 13.00 | 13.26 | 12.86 | 1,602,832 |
01 Apr 2024 | 12.87 | 13.18 | 12.87 | 13.18 | 12.78 | 1,470,852 |
29 Mar 2024 | 12.69 | 12.82 | 12.55 | 12.85 | 12.46 | 836,800 |
28 Mar 2024 | 12.35 | 12.72 | 12.20 | 12.55 | 12.17 | 1,745,472 |
27 Mar 2024 | 12.83 | 12.83 | 12.26 | 12.26 | 11.89 | 1,728,840 |
26 Mar 2024 | 12.77 | 12.86 | 12.47 | 12.73 | 12.35 | 1,398,172 |
25 Mar 2024 | 12.93 | 13.18 | 12.65 | 12.68 | 12.30 | 1,407,979 |
22 Mar 2024 | 13.18 | 13.23 | 12.82 | 13.03 | 12.64 | 1,513,012 |
21 Mar 2024 | 13.20 | 13.39 | 12.99 | 13.18 | 12.78 | 1,634,214 |
20 Mar 2024 | 13.01 | 13.23 | 12.98 | 13.20 | 12.80 | 1,030,328 |
19 Mar 2024 | 13.00 | 13.14 | 12.89 | 13.05 | 12.66 | 1,344,952 |
18 Mar 2024 | 12.97 | 13.08 | 12.73 | 13.02 | 12.63 | 1,517,124 |
15 Mar 2024 | 12.59 | 12.79 | 12.45 | 12.79 | 12.40 | 1,232,652 |
14 Mar 2024 | 12.46 | 12.65 | 12.38 | 12.59 | 12.21 | 1,283,264 |
13 Mar 2024 | 12.59 | 12.69 | 12.30 | 12.52 | 12.14 | 1,569,420 |
12 Mar 2024 | 12.16 | 12.66 | 12.14 | 12.63 | 12.25 | 2,230,736 |
11 Mar 2024 | 11.89 | 12.15 | 11.89 | 12.15 | 11.78 | 1,697,013 |
08 Mar 2024 | 11.98 | 12.08 | 11.84 | 11.98 | 11.62 | 1,083,872 |
07 Mar 2024 | 11.95 | 12.28 | 11.71 | 11.83 | 11.47 | 2,278,130 |
06 Mar 2024 | 11.67 | 11.91 | 11.56 | 11.88 | 11.52 | 1,547,324 |
05 Mar 2024 | 11.91 | 11.97 | 11.58 | 11.62 | 11.27 | 2,032,660 |
04 Mar 2024 | 12.21 | 12.36 | 11.74 | 11.95 | 11.59 | 2,966,121 |
01 Mar 2024 | 12.41 | 12.50 | 12.05 | 12.21 | 11.84 | 2,480,380 |
29 Feb 2024 | 11.74 | 12.30 | 11.60 | 12.30 | 11.93 | 3,360,360 |
28 Feb 2024 | 13.35 | 13.47 | 12.01 | 12.02 | 11.66 | 4,711,076 |
27 Feb 2024 | 12.64 | 13.39 | 12.64 | 13.34 | 12.94 | 2,939,725 |
26 Feb 2024 | 12.60 | 13.33 | 12.40 | 12.66 | 12.28 | 3,752,593 |
23 Feb 2024 | 12.24 | 12.60 | 12.01 | 12.50 | 12.12 | 2,498,107 |
22 Feb 2024 | 11.66 | 11.98 | 11.55 | 11.94 | 11.58 | 1,736,392 |
21 Feb 2024 | 11.12 | 12.02 | 11.08 | 11.70 | 11.35 | 2,463,456 |
20 Feb 2024 | 11.24 | 11.34 | 11.05 | 11.23 | 10.89 | 2,300,784 |
19 Feb 2024 | 10.89 | 11.42 | 10.79 | 11.09 | 10.75 | 4,696,375 |
08 Feb 2024 | 9.72 | 10.65 | 9.69 | 10.65 | 10.33 | 5,935,627 |
07 Feb 2024 | 10.47 | 10.48 | 9.64 | 9.68 | 9.39 | 4,365,204 |
06 Feb 2024 | 10.20 | 10.85 | 9.95 | 10.48 | 10.16 | 5,480,607 |
05 Feb 2024 | 11.98 | 12.00 | 11.05 | 11.05 | 10.72 | 2,364,248 |
02 Feb 2024 | 13.00 | 13.45 | 11.70 | 12.28 | 11.91 | 3,344,149 |
01 Feb 2024 | 13.16 | 13.29 | 12.57 | 13.00 | 12.61 | 2,423,118 |
31 Jan 2024 | 14.13 | 14.17 | 13.26 | 13.29 | 12.89 | 2,605,456 |
30 Jan 2024 | 14.77 | 14.78 | 14.15 | 14.18 | 13.75 | 1,674,884 |
29 Jan 2024 | 15.23 | 15.49 | 14.75 | 14.92 | 14.47 | 2,093,608 |
26 Jan 2024 | 15.23 | 15.59 | 15.18 | 15.31 | 14.85 | 1,611,116 |
25 Jan 2024 | 14.72 | 15.29 | 14.50 | 15.21 | 14.75 | 1,847,804 |
24 Jan 2024 | 14.48 | 14.90 | 14.01 | 14.53 | 14.09 | 2,213,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |