Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.38 | 11.90 | 11.38 | 11.68 | 11.68 | 205,175 |
20 Jun 2024 | 11.08 | 11.44 | 11.06 | 11.42 | 11.42 | 29,875 |
19 Jun 2024 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | 24,293 |
18 Jun 2024 | 10.42 | 10.94 | 10.36 | 10.94 | 10.94 | 45,625 |
17 Jun 2024 | 10.78 | 10.78 | 10.10 | 10.32 | 10.32 | 95,646 |
17 Jun 2024 | 0.39 Dividend | |||||
14 Jun 2024 | 11.60 | 11.60 | 11.10 | 11.10 | 10.71 | 56,187 |
13 Jun 2024 | 12.20 | 12.20 | 11.60 | 11.60 | 11.19 | 165,750 |
12 Jun 2024 | 12.18 | 12.34 | 12.10 | 12.20 | 11.77 | 29,666 |
11 Jun 2024 | 12.20 | 12.24 | 12.04 | 12.16 | 11.73 | 18,105 |
10 Jun 2024 | 12.00 | 12.14 | 11.80 | 12.14 | 11.71 | 15,720 |
07 Jun 2024 | 12.44 | 12.44 | 12.02 | 12.14 | 11.71 | 25,713 |
06 Jun 2024 | 12.84 | 12.88 | 12.36 | 12.36 | 11.93 | 25,951 |
05 Jun 2024 | 12.58 | 12.82 | 12.50 | 12.74 | 12.29 | 55,443 |
04 Jun 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.06 | 17,421 |
03 Jun 2024 | 12.98 | 12.98 | 12.68 | 12.68 | 12.23 | 11,650 |
31 May 2024 | 13.16 | 13.16 | 12.74 | 12.82 | 12.37 | 37,696 |
30 May 2024 | 12.80 | 13.24 | 12.76 | 13.02 | 12.56 | 34,349 |
29 May 2024 | 12.98 | 12.98 | 12.64 | 12.80 | 12.35 | 25,564 |
28 May 2024 | 13.20 | 13.38 | 12.98 | 13.06 | 12.60 | 29,299 |
27 May 2024 | 13.14 | 13.14 | 13.06 | 13.12 | 12.66 | 4,168 |
24 May 2024 | 12.98 | 13.04 | 12.76 | 13.04 | 12.58 | 26,655 |
23 May 2024 | 13.26 | 13.26 | 12.86 | 13.02 | 12.56 | 33,962 |
22 May 2024 | 13.26 | 13.26 | 13.16 | 13.18 | 12.72 | 9,381 |
21 May 2024 | 13.22 | 13.26 | 13.10 | 13.22 | 12.76 | 15,384 |
20 May 2024 | 13.20 | 13.26 | 13.16 | 13.20 | 12.74 | 13,629 |
17 May 2024 | 13.26 | 13.26 | 13.10 | 13.18 | 12.72 | 19,994 |
16 May 2024 | 13.66 | 13.66 | 13.14 | 13.26 | 12.79 | 31,969 |
15 May 2024 | 13.64 | 13.86 | 13.46 | 13.60 | 13.12 | 24,484 |
14 May 2024 | 13.22 | 13.72 | 13.22 | 13.66 | 13.18 | 25,117 |
13 May 2024 | 13.20 | 13.36 | 13.10 | 13.24 | 12.77 | 12,628 |
10 May 2024 | 13.16 | 13.34 | 12.98 | 13.22 | 12.76 | 24,233 |
09 May 2024 | 12.58 | 12.86 | 12.58 | 12.86 | 12.41 | 14,382 |
08 May 2024 | 12.56 | 12.58 | 12.36 | 12.58 | 12.14 | 28,092 |
07 May 2024 | 12.36 | 12.58 | 12.34 | 12.50 | 12.06 | 19,669 |
06 May 2024 | 12.36 | 12.36 | 12.10 | 12.30 | 11.87 | 12,808 |
03 May 2024 | 12.16 | 12.42 | 12.14 | 12.28 | 11.85 | 21,643 |
02 May 2024 | 12.10 | 12.18 | 11.90 | 12.08 | 11.66 | 57,262 |
30 Apr 2024 | 12.90 | 12.90 | 12.00 | 12.00 | 11.58 | 35,929 |
29 Apr 2024 | 12.50 | 12.92 | 12.50 | 12.70 | 12.25 | 19,857 |
26 Apr 2024 | 12.40 | 12.62 | 12.40 | 12.44 | 12.00 | 18,675 |
25 Apr 2024 | 12.70 | 12.70 | 12.16 | 12.26 | 11.83 | 23,404 |
24 Apr 2024 | 12.70 | 12.86 | 12.58 | 12.66 | 12.22 | 23,044 |
23 Apr 2024 | 12.48 | 12.70 | 12.48 | 12.64 | 12.20 | 12,590 |
22 Apr 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 12.10 | 21,645 |
19 Apr 2024 | 12.26 | 12.28 | 12.10 | 12.20 | 11.77 | 22,253 |
18 Apr 2024 | 12.42 | 12.48 | 12.22 | 12.32 | 11.89 | 18,957 |
17 Apr 2024 | 12.44 | 12.56 | 12.28 | 12.34 | 11.91 | 23,030 |
16 Apr 2024 | 12.68 | 12.68 | 12.32 | 12.42 | 11.98 | 25,325 |
15 Apr 2024 | 13.14 | 13.24 | 12.76 | 12.82 | 12.37 | 20,188 |
12 Apr 2024 | 13.16 | 13.26 | 13.04 | 13.12 | 12.66 | 18,613 |
11 Apr 2024 | 13.10 | 13.32 | 12.94 | 13.16 | 12.70 | 27,305 |
10 Apr 2024 | 13.18 | 13.32 | 12.98 | 13.02 | 12.56 | 27,495 |
09 Apr 2024 | 13.06 | 13.32 | 13.00 | 13.20 | 12.74 | 17,364 |
08 Apr 2024 | 13.18 | 13.28 | 13.04 | 13.04 | 12.58 | 28,042 |
05 Apr 2024 | 13.50 | 13.50 | 13.12 | 13.12 | 12.66 | 12,929 |
04 Apr 2024 | 13.58 | 13.76 | 13.30 | 13.48 | 13.01 | 22,948 |
03 Apr 2024 | 13.22 | 13.58 | 13.00 | 13.44 | 12.97 | 23,959 |
02 Apr 2024 | 13.42 | 13.62 | 13.16 | 13.16 | 12.70 | 23,268 |
28 Mar 2024 | 13.35 | 13.47 | 13.11 | 13.44 | 12.97 | 19,270 |
27 Mar 2024 | 13.13 | 13.27 | 13.09 | 13.27 | 12.80 | 22,969 |
26 Mar 2024 | 13.35 | 13.36 | 12.97 | 13.10 | 12.64 | 24,785 |
25 Mar 2024 | 13.28 | 13.42 | 13.08 | 13.31 | 12.84 | 23,456 |
22 Mar 2024 | 13.32 | 13.56 | 13.32 | 13.32 | 12.85 | 30,755 |
21 Mar 2024 | 13.29 | 13.51 | 13.13 | 13.37 | 12.90 | 34,074 |
20 Mar 2024 | 13.00 | 13.17 | 12.94 | 13.07 | 12.61 | 31,393 |
19 Mar 2024 | 13.26 | 13.29 | 12.90 | 13.12 | 12.66 | 56,687 |
18 Mar 2024 | 13.31 | 13.51 | 13.04 | 13.30 | 12.83 | 58,105 |
15 Mar 2024 | 13.25 | 13.67 | 13.25 | 13.56 | 13.08 | 87,085 |
14 Mar 2024 | 13.62 | 13.62 | 13.32 | 13.32 | 12.85 | 17,399 |
13 Mar 2024 | 13.81 | 13.87 | 13.59 | 13.59 | 13.11 | 18,564 |
12 Mar 2024 | 13.63 | 13.84 | 13.40 | 13.78 | 13.30 | 31,907 |
11 Mar 2024 | 13.82 | 14.10 | 13.70 | 13.70 | 13.22 | 43,335 |
08 Mar 2024 | 13.83 | 14.38 | 13.80 | 14.04 | 13.55 | 47,059 |
07 Mar 2024 | 14.63 | 14.64 | 13.63 | 13.63 | 13.15 | 106,519 |
06 Mar 2024 | 15.04 | 15.48 | 14.89 | 15.33 | 14.79 | 39,552 |
05 Mar 2024 | 14.60 | 15.03 | 14.60 | 14.91 | 14.39 | 36,351 |
04 Mar 2024 | 15.00 | 15.06 | 14.34 | 14.54 | 14.03 | 39,118 |
01 Mar 2024 | 15.40 | 15.50 | 14.81 | 14.89 | 14.37 | 41,937 |
29 Feb 2024 | 15.30 | 15.48 | 15.30 | 15.34 | 14.80 | 36,071 |
28 Feb 2024 | 15.50 | 15.52 | 15.10 | 15.21 | 14.68 | 38,823 |
27 Feb 2024 | 15.65 | 15.68 | 15.32 | 15.46 | 14.92 | 26,081 |
26 Feb 2024 | 15.68 | 15.94 | 15.48 | 15.73 | 15.18 | 25,076 |
23 Feb 2024 | 15.75 | 15.91 | 15.61 | 15.75 | 15.20 | 28,075 |
22 Feb 2024 | 16.10 | 16.49 | 15.83 | 15.83 | 15.27 | 41,536 |
21 Feb 2024 | 16.95 | 17.00 | 15.80 | 15.99 | 15.43 | 56,387 |
20 Feb 2024 | 17.10 | 17.28 | 16.87 | 17.26 | 16.65 | 41,314 |
19 Feb 2024 | 16.45 | 17.03 | 16.45 | 16.95 | 16.35 | 38,805 |
16 Feb 2024 | 16.85 | 16.85 | 16.38 | 16.45 | 15.87 | 14,950 |
15 Feb 2024 | 16.31 | 16.60 | 16.00 | 16.60 | 16.02 | 33,577 |
14 Feb 2024 | 16.18 | 16.47 | 16.07 | 16.08 | 15.52 | 46,713 |
13 Feb 2024 | 16.30 | 16.55 | 16.04 | 16.09 | 15.52 | 39,102 |
12 Feb 2024 | 16.12 | 16.46 | 16.08 | 16.22 | 15.65 | 12,309 |
09 Feb 2024 | 15.71 | 16.03 | 15.45 | 15.95 | 15.39 | 28,530 |
08 Feb 2024 | 15.85 | 16.38 | 15.77 | 15.77 | 15.22 | 37,783 |
07 Feb 2024 | 16.25 | 16.43 | 15.86 | 15.95 | 15.39 | 36,761 |
06 Feb 2024 | 17.06 | 17.06 | 16.28 | 16.38 | 15.80 | 46,053 |
05 Feb 2024 | 16.87 | 17.25 | 16.81 | 17.06 | 16.46 | 55,527 |
02 Feb 2024 | 16.60 | 17.03 | 16.60 | 16.77 | 16.18 | 28,919 |
01 Feb 2024 | 16.87 | 17.09 | 16.45 | 16.60 | 16.02 | 43,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |