Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 14.62 | 14.81 | 14.42 | 14.72 | 14.72 | 384,322 |
02 Jul 2024 | 14.56 | 14.91 | 14.42 | 14.52 | 14.52 | 193,010 |
01 Jul 2024 | 14.50 | 14.70 | 14.02 | 14.53 | 14.53 | 223,550 |
28 Jun 2024 | 14.23 | 14.34 | 14.05 | 14.16 | 14.16 | 133,545 |
27 Jun 2024 | 14.19 | 14.35 | 13.96 | 14.19 | 14.19 | 262,093 |
26 Jun 2024 | 14.23 | 14.25 | 14.01 | 14.15 | 14.15 | 1,020,731 |
25 Jun 2024 | 14.30 | 14.45 | 14.07 | 14.16 | 14.16 | 361,841 |
24 Jun 2024 | 14.08 | 14.33 | 13.98 | 14.08 | 14.08 | 760,432 |
21 Jun 2024 | 14.24 | 14.35 | 13.92 | 14.04 | 14.04 | 582,396 |
20 Jun 2024 | 14.10 | 14.27 | 14.00 | 14.19 | 14.19 | 253,862 |
19 Jun 2024 | 14.13 | 14.20 | 13.98 | 14.11 | 14.11 | 358,050 |
18 Jun 2024 | 14.05 | 14.20 | 13.95 | 14.10 | 14.10 | 634,358 |
17 Jun 2024 | 13.85 | 13.90 | 13.51 | 13.88 | 13.88 | 2,121,490 |
14 Jun 2024 | 14.39 | 14.40 | 13.46 | 13.76 | 13.76 | 504,058 |
13 Jun 2024 | 14.67 | 14.75 | 14.25 | 14.44 | 14.44 | 854,385 |
12 Jun 2024 | 14.92 | 15.02 | 14.58 | 14.91 | 14.91 | 4,316,074 |
11 Jun 2024 | 15.38 | 15.49 | 14.75 | 14.87 | 14.87 | 790,968 |
10 Jun 2024 | 15.55 | 15.57 | 15.14 | 15.33 | 15.33 | 11,418,440 |
07 Jun 2024 | 15.28 | 15.65 | 15.18 | 15.52 | 15.52 | 744,542 |
06 Jun 2024 | 14.88 | 15.37 | 14.61 | 15.15 | 15.15 | 2,340,664 |
05 Jun 2024 | 14.95 | 15.07 | 14.70 | 14.89 | 14.89 | 5,585,019 |
04 Jun 2024 | 15.36 | 15.38 | 14.84 | 15.01 | 15.01 | 451,282 |
03 Jun 2024 | 15.46 | 15.78 | 15.27 | 15.35 | 15.35 | 1,181,340 |
31 May 2024 | 15.73 | 15.78 | 15.38 | 15.42 | 15.42 | 2,401,379 |
30 May 2024 | 15.35 | 15.74 | 15.28 | 15.64 | 15.64 | 453,298 |
29 May 2024 | 15.70 | 15.80 | 14.94 | 15.60 | 15.60 | 14,919,730 |
28 May 2024 | 15.59 | 15.74 | 15.40 | 15.71 | 15.71 | 86,307 |
24 May 2024 | 15.49 | 15.66 | 15.20 | 15.59 | 15.59 | 217,447 |
23 May 2024 | 15.61 | 15.73 | 15.29 | 15.54 | 15.54 | 201,845 |
22 May 2024 | 15.59 | 15.82 | 15.51 | 15.74 | 15.74 | 544,510 |
21 May 2024 | 15.63 | 15.78 | 15.46 | 15.65 | 15.65 | 2,711,174 |
20 May 2024 | 15.61 | 15.74 | 15.37 | 15.54 | 15.54 | 117,419 |
17 May 2024 | 15.18 | 15.75 | 15.11 | 15.45 | 15.45 | 310,573 |
16 May 2024 | 15.03 | 15.26 | 14.87 | 15.11 | 15.11 | 487,598 |
15 May 2024 | 14.63 | 15.15 | 14.23 | 14.97 | 14.97 | 3,194,857 |
14 May 2024 | 13.95 | 14.33 | 13.89 | 14.24 | 14.24 | 321,541 |
13 May 2024 | 14.01 | 14.16 | 13.82 | 14.04 | 14.04 | 196,983 |
10 May 2024 | 14.07 | 14.19 | 13.90 | 14.01 | 14.01 | 319,216 |
09 May 2024 | 14.10 | 14.22 | 13.98 | 14.06 | 14.06 | 40,902 |
08 May 2024 | 14.18 | 14.22 | 14.00 | 14.09 | 14.09 | 1,295,185 |
07 May 2024 | 13.95 | 14.18 | 13.71 | 14.15 | 14.15 | 847,566 |
03 May 2024 | 14.04 | 14.15 | 13.60 | 13.60 | 13.60 | 191,309 |
02 May 2024 | 13.72 | 14.01 | 13.65 | 13.97 | 13.97 | 183,222 |
02 May 2024 | 0.35 Dividend | |||||
01 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.61 | 58,709 |
30 Apr 2024 | 13.82 | 14.31 | 13.59 | 14.05 | 13.70 | 375,375 |
29 Apr 2024 | 14.20 | 14.32 | 13.73 | 13.95 | 13.60 | 445,713 |
26 Apr 2024 | 14.13 | 14.31 | 13.97 | 14.17 | 13.81 | 3,076,194 |
25 Apr 2024 | 13.96 | 14.28 | 13.77 | 14.06 | 13.70 | 8,098,618 |
24 Apr 2024 | 13.92 | 14.03 | 13.81 | 13.84 | 13.49 | 1,972,121 |
23 Apr 2024 | 13.60 | 13.92 | 13.42 | 13.78 | 13.44 | 640,442 |
22 Apr 2024 | 13.48 | 13.59 | 13.29 | 13.48 | 13.15 | 7,907,500 |
19 Apr 2024 | 13.24 | 13.45 | 13.16 | 13.35 | 13.01 | 778,248 |
18 Apr 2024 | 13.14 | 13.37 | 12.96 | 13.36 | 13.03 | 8,782,654 |
17 Apr 2024 | 12.85 | 13.12 | 12.67 | 12.99 | 12.67 | 859,805 |
16 Apr 2024 | 12.66 | 12.94 | 12.65 | 12.76 | 12.44 | 535,826 |
15 Apr 2024 | 13.00 | 13.13 | 12.85 | 12.90 | 12.58 | 1,355,491 |
12 Apr 2024 | 13.05 | 13.18 | 12.93 | 12.95 | 12.63 | 1,976,679 |
11 Apr 2024 | 13.53 | 13.61 | 12.97 | 13.06 | 12.73 | 1,724,006 |
10 Apr 2024 | 13.38 | 13.62 | 13.23 | 13.54 | 13.20 | 1,407,565 |
09 Apr 2024 | 13.44 | 13.57 | 13.15 | 13.37 | 13.04 | 9,599,629 |
08 Apr 2024 | 13.30 | 13.49 | 13.22 | 13.45 | 13.11 | 757,233 |
05 Apr 2024 | 13.21 | 13.49 | 12.97 | 13.28 | 12.94 | 1,701,613 |
04 Apr 2024 | 13.35 | 13.51 | 13.20 | 13.41 | 13.08 | 1,243,197 |
03 Apr 2024 | 12.75 | 13.43 | 12.61 | 13.10 | 12.77 | 1,383,492 |
02 Apr 2024 | 12.70 | 13.08 | 12.63 | 12.75 | 12.43 | 1,763,055 |
28 Mar 2024 | 12.75 | 12.85 | 12.65 | 12.73 | 12.41 | 1,572,225 |
27 Mar 2024 | 12.66 | 12.85 | 12.56 | 12.75 | 12.43 | 1,287,683 |
26 Mar 2024 | 12.60 | 12.71 | 12.51 | 12.65 | 12.34 | 1,752,126 |
25 Mar 2024 | 12.51 | 12.65 | 12.44 | 12.59 | 12.28 | 4,570,535 |
22 Mar 2024 | 12.44 | 12.64 | 12.43 | 12.58 | 12.26 | 3,351,830 |
21 Mar 2024 | 12.33 | 12.64 | 12.05 | 12.46 | 12.15 | 2,556,566 |
20 Mar 2024 | 12.33 | 12.35 | 12.15 | 12.25 | 11.94 | 858,960 |
19 Mar 2024 | 11.90 | 12.40 | 11.81 | 12.27 | 11.96 | 1,889,323 |
18 Mar 2024 | 11.90 | 12.00 | 11.84 | 11.91 | 11.61 | 4,311,889 |
15 Mar 2024 | 11.78 | 12.05 | 11.66 | 11.94 | 11.64 | 299,691 |
14 Mar 2024 | 11.65 | 11.94 | 11.55 | 11.86 | 11.56 | 2,987,911 |
13 Mar 2024 | 11.51 | 11.81 | 11.43 | 11.62 | 11.33 | 1,434,328 |
12 Mar 2024 | 11.23 | 11.60 | 11.15 | 11.48 | 11.19 | 1,476,412 |
11 Mar 2024 | 11.08 | 11.22 | 11.02 | 11.21 | 10.93 | 8,393,317 |
08 Mar 2024 | 11.08 | 11.24 | 11.05 | 11.14 | 10.86 | 2,032,484 |
07 Mar 2024 | 10.73 | 11.09 | 10.64 | 10.82 | 10.55 | 1,250,667 |
06 Mar 2024 | 10.91 | 10.97 | 10.68 | 10.75 | 10.48 | 755,151 |
05 Mar 2024 | 10.66 | 10.90 | 10.60 | 10.75 | 10.48 | 2,724,512 |
04 Mar 2024 | 10.81 | 10.81 | 10.68 | 10.70 | 10.43 | 5,893,475 |
01 Mar 2024 | 10.73 | 10.87 | 10.63 | 10.84 | 10.57 | 2,460,115 |
29 Feb 2024 | 10.88 | 10.96 | 10.69 | 10.70 | 10.43 | 5,448,826 |
28 Feb 2024 | 10.87 | 10.94 | 10.80 | 10.86 | 10.59 | 2,065,085 |
27 Feb 2024 | 10.74 | 10.87 | 10.68 | 10.84 | 10.57 | 6,874,438 |
26 Feb 2024 | 10.72 | 10.81 | 10.57 | 10.72 | 10.45 | 3,236,889 |
23 Feb 2024 | 10.72 | 10.80 | 10.64 | 10.72 | 10.45 | 1,117,496 |
22 Feb 2024 | 10.65 | 10.84 | 10.51 | 10.69 | 10.42 | 1,167,855 |
21 Feb 2024 | 10.60 | 10.72 | 10.54 | 10.64 | 10.37 | 1,837,571 |
20 Feb 2024 | 10.70 | 10.86 | 10.57 | 10.63 | 10.37 | 1,580,267 |
19 Feb 2024 | 10.77 | 10.89 | 10.53 | 10.66 | 10.39 | 1,186,051 |
16 Feb 2024 | 11.13 | 11.18 | 10.75 | 10.85 | 10.58 | 3,419,103 |
15 Feb 2024 | 10.81 | 11.07 | 10.41 | 10.94 | 10.66 | 2,289,740 |
14 Feb 2024 | 10.49 | 10.61 | 10.42 | 10.50 | 10.24 | 5,677,047 |
13 Feb 2024 | 10.65 | 10.72 | 10.44 | 10.44 | 10.18 | 1,367,759 |
12 Feb 2024 | 10.42 | 10.63 | 10.33 | 10.58 | 10.31 | 3,675,514 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |