Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 13.15 | 13.15 | 12.87 | 13.01 | 13.01 | 16,974 |
04 Jul 2024 | 13.02 | 13.14 | 12.89 | 13.08 | 13.08 | 17,720 |
03 Jul 2024 | 12.98 | 12.94 | 12.80 | 12.85 | 12.85 | 13,001 |
02 Jul 2024 | 13.06 | 13.23 | 12.78 | 12.78 | 12.78 | 16,970 |
02 Jul 2024 | 1.044 Dividend | |||||
01 Jul 2024 | 14.36 | 14.21 | 14.06 | 14.18 | 13.14 | 7,447 |
28 Jun 2024 | 14.26 | 14.53 | 13.89 | 13.90 | 12.88 | 8,903 |
27 Jun 2024 | 14.30 | 14.32 | 13.97 | 14.09 | 13.05 | 119,043 |
26 Jun 2024 | 14.41 | 14.47 | 14.17 | 14.28 | 13.23 | 15,772 |
25 Jun 2024 | 14.64 | 14.59 | 14.40 | 14.52 | 13.46 | 727,598 |
24 Jun 2024 | 14.62 | 14.55 | 14.40 | 14.39 | 13.33 | 156,692 |
21 Jun 2024 | 14.76 | 14.65 | 14.47 | 14.61 | 13.53 | 7,230 |
20 Jun 2024 | 14.30 | 14.54 | 14.30 | 14.49 | 13.42 | 16,588 |
19 Jun 2024 | 14.58 | 14.47 | 14.30 | 14.29 | 13.24 | 18,560 |
18 Jun 2024 | 14.08 | 14.41 | 14.08 | 14.37 | 13.31 | 21,990 |
17 Jun 2024 | 14.27 | 14.29 | 13.98 | 13.96 | 12.93 | 1,141,905 |
14 Jun 2024 | 14.32 | 14.30 | 14.02 | 14.23 | 13.19 | 76,442 |
13 Jun 2024 | 14.26 | 14.22 | 14.00 | 14.08 | 13.04 | 73,598 |
12 Jun 2024 | 14.50 | 14.42 | 14.23 | 14.35 | 13.29 | 276,306 |
11 Jun 2024 | 14.62 | 14.63 | 14.15 | 14.28 | 13.23 | 94,724 |
10 Jun 2024 | 14.82 | 14.80 | 14.61 | 14.69 | 13.61 | 125,027 |
07 Jun 2024 | 14.85 | 14.95 | 14.63 | 14.65 | 13.57 | 26,539 |
06 Jun 2024 | 14.76 | 14.81 | 14.67 | 14.71 | 13.63 | 20,716 |
05 Jun 2024 | 14.56 | 14.74 | 14.49 | 14.73 | 13.65 | 18,756 |
04 Jun 2024 | 14.40 | 14.56 | 14.28 | 14.49 | 13.43 | 1,853,638 |
03 Jun 2024 | 14.28 | 14.40 | 14.17 | 14.37 | 13.31 | 40,856 |
31 May 2024 | 14.05 | 14.13 | 13.94 | 14.02 | 12.99 | 6,886,880 |
30 May 2024 | 13.85 | 14.03 | 13.68 | 13.93 | 12.90 | 47,723 |
29 May 2024 | 13.95 | 13.97 | 13.80 | 13.91 | 12.89 | 22,171 |
28 May 2024 | 14.21 | 14.20 | 13.96 | 14.07 | 13.04 | 354,725 |
24 May 2024 | 13.78 | 13.95 | 13.63 | 13.91 | 12.89 | 11,763 |
23 May 2024 | 13.87 | 13.90 | 13.78 | 13.80 | 12.78 | 57,883 |
22 May 2024 | 14.18 | 14.06 | 13.83 | 13.88 | 12.86 | 25,171 |
21 May 2024 | 14.26 | 14.26 | 14.09 | 14.19 | 13.15 | 148,710 |
20 May 2024 | 14.32 | 14.39 | 14.09 | 14.27 | 13.22 | 43,436 |
17 May 2024 | 14.12 | 14.16 | 14.07 | 14.13 | 13.09 | 30,520 |
16 May 2024 | 14.33 | 14.27 | 14.13 | 14.27 | 13.21 | 24,937 |
15 May 2024 | 14.30 | 14.45 | 14.23 | 14.35 | 13.29 | 99,059 |
14 May 2024 | 14.40 | 14.47 | 14.23 | 14.43 | 13.36 | 26,234 |
13 May 2024 | 14.56 | 14.52 | 14.35 | 14.48 | 13.41 | 36,779 |
10 May 2024 | 14.39 | 14.50 | 14.27 | 14.47 | 13.40 | 224,688 |
09 May 2024 | 14.20 | 14.33 | 14.10 | 14.28 | 13.23 | 19,642 |
08 May 2024 | 14.24 | 14.14 | 14.05 | 14.12 | 13.08 | 19,958 |
07 May 2024 | 14.15 | 14.17 | 14.00 | 14.16 | 13.12 | 39,000 |
03 May 2024 | 13.72 | 14.15 | 13.77 | 14.06 | 13.02 | 70,897 |
02 May 2024 | 13.87 | 13.81 | 13.81 | 13.80 | 12.78 | 39,179 |
01 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.75 | - |
30 Apr 2024 | 13.95 | 13.97 | 13.76 | 13.76 | 12.75 | 34,427 |
29 Apr 2024 | 13.89 | 14.00 | 13.55 | 13.81 | 12.79 | 32,308 |
26 Apr 2024 | 13.84 | 13.86 | 13.73 | 13.77 | 12.75 | 200,138 |
25 Apr 2024 | 13.90 | 13.88 | 13.66 | 13.66 | 12.66 | 100,277 |
24 Apr 2024 | 13.90 | 13.83 | 13.70 | 13.81 | 12.80 | 186,588 |
23 Apr 2024 | 13.79 | 13.96 | 13.72 | 13.83 | 12.81 | 201,927 |
22 Apr 2024 | 13.60 | 13.87 | 13.66 | 13.74 | 12.73 | 51,774 |
19 Apr 2024 | 13.64 | 13.68 | 13.44 | 13.59 | 12.59 | 72,089 |
18 Apr 2024 | 13.50 | 13.66 | 13.46 | 13.56 | 12.56 | 213,147 |
17 Apr 2024 | 13.45 | 13.51 | 13.33 | 13.47 | 12.48 | 439,797 |
16 Apr 2024 | 13.60 | 13.62 | 13.43 | 13.56 | 12.57 | 196,822 |
15 Apr 2024 | 13.68 | 13.75 | 13.30 | 13.56 | 12.57 | 168,387 |
12 Apr 2024 | 13.70 | 13.81 | 13.62 | 13.67 | 12.66 | 60,623 |
11 Apr 2024 | 13.53 | 13.76 | 13.51 | 13.68 | 12.67 | 231,460 |
10 Apr 2024 | 13.80 | 13.80 | 13.43 | 13.51 | 12.52 | 213,756 |
09 Apr 2024 | 13.55 | 13.66 | 13.35 | 13.57 | 12.58 | 36,812 |
08 Apr 2024 | 13.45 | 13.48 | 13.35 | 13.47 | 12.48 | 97,077 |
05 Apr 2024 | 13.77 | 13.77 | 13.35 | 13.44 | 12.45 | 511,017 |
04 Apr 2024 | 13.88 | 13.84 | 13.75 | 13.77 | 12.76 | 51,192 |
03 Apr 2024 | 13.88 | 13.78 | 13.61 | 13.69 | 12.68 | 162,051 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.70 | 12.70 | 379,221 |
28 Mar 2024 | 13.94 | 13.85 | 13.68 | 13.82 | 12.81 | 224,006 |
27 Mar 2024 | 13.48 | 13.70 | 13.48 | 13.65 | 12.65 | 484,901 |
26 Mar 2024 | 13.67 | 13.62 | 13.41 | 13.43 | 12.44 | 118,623 |
25 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.56 | 12.57 | 133,407 |
22 Mar 2024 | 13.31 | 13.60 | 13.26 | 13.40 | 12.41 | 119,878 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.23 | 12.26 | 407,666 |
20 Mar 2024 | 13.36 | 13.43 | 13.31 | 13.37 | 12.39 | 212,873 |
19 Mar 2024 | 13.40 | 13.42 | 13.23 | 13.36 | 12.38 | 546,482 |
18 Mar 2024 | 13.37 | 13.28 | 13.10 | 13.23 | 12.25 | 85,536 |
15 Mar 2024 | 13.49 | 13.39 | 13.23 | 13.33 | 12.35 | 845,240 |
14 Mar 2024 | 13.24 | 13.43 | 13.23 | 13.28 | 12.30 | 198,511 |
13 Mar 2024 | 13.31 | 13.35 | 13.24 | 13.37 | 12.39 | 231,653 |
12 Mar 2024 | 13.60 | 13.57 | 13.28 | 13.40 | 12.41 | 700,112 |
11 Mar 2024 | 13.50 | 13.67 | 13.40 | 13.43 | 12.44 | 101,792 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.44 | 12.45 | 97,440 |
07 Mar 2024 | 13.22 | 13.48 | 13.15 | 13.48 | 12.49 | 760,153 |
06 Mar 2024 | 13.23 | 13.34 | 13.18 | 13.20 | 12.23 | 343,261 |
05 Mar 2024 | 13.10 | 13.24 | 12.94 | 13.14 | 12.17 | 463,469 |
04 Mar 2024 | 13.34 | 13.30 | 12.92 | 12.98 | 12.02 | 967,769 |
01 Mar 2024 | 13.40 | 13.41 | 13.09 | 13.23 | 12.26 | 274,457 |
29 Feb 2024 | 13.12 | 13.50 | 13.10 | 13.31 | 12.33 | 1,223,176 |
28 Feb 2024 | 13.60 | 13.47 | 13.13 | 13.14 | 12.17 | 465,424 |
27 Feb 2024 | 13.63 | 13.63 | 13.28 | 13.33 | 12.35 | 243,480 |
26 Feb 2024 | 14.35 | 14.34 | 13.62 | 13.72 | 12.71 | 666,468 |
23 Feb 2024 | 14.52 | 14.60 | 14.28 | 14.31 | 13.25 | 330,857 |
22 Feb 2024 | 15.04 | 15.03 | 14.64 | 14.67 | 13.59 | 177,473 |
21 Feb 2024 | 15.40 | 15.35 | 14.85 | 15.13 | 14.01 | 625,573 |
20 Feb 2024 | 14.65 | 15.10 | 14.52 | 14.86 | 13.77 | 266,548 |
19 Feb 2024 | 14.50 | 14.58 | 14.48 | 14.57 | 13.49 | 109,488 |
16 Feb 2024 | 14.46 | 14.57 | 14.38 | 14.48 | 13.41 | 142,636 |
15 Feb 2024 | 14.35 | 14.47 | 14.31 | 14.40 | 13.34 | 358,590 |
14 Feb 2024 | 14.60 | 14.51 | 14.34 | 14.36 | 13.30 | 104,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |