Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 13.78 | 13.90 | 13.32 | 13.32 | 13.32 | 19,444 |
19 Jun 2024 | 0.17 Dividend | |||||
18 Jun 2024 | 13.04 | 13.78 | 12.92 | 13.78 | 13.61 | 28,049 |
17 Jun 2024 | 13.36 | 13.58 | 12.90 | 13.02 | 12.86 | 26,626 |
14 Jun 2024 | 13.30 | 13.80 | 13.30 | 13.36 | 13.20 | 18,263 |
13 Jun 2024 | 13.48 | 13.58 | 13.38 | 13.40 | 13.23 | 26,361 |
12 Jun 2024 | 13.20 | 13.56 | 13.10 | 13.56 | 13.39 | 30,759 |
11 Jun 2024 | 13.62 | 13.68 | 13.12 | 13.26 | 13.10 | 24,806 |
10 Jun 2024 | 13.50 | 13.86 | 13.50 | 13.62 | 13.45 | 4,780 |
07 Jun 2024 | 13.88 | 13.88 | 13.60 | 13.70 | 13.53 | 15,061 |
06 Jun 2024 | 13.90 | 14.06 | 13.80 | 13.90 | 13.73 | 26,376 |
05 Jun 2024 | 14.30 | 14.30 | 13.72 | 13.76 | 13.59 | 15,367 |
04 Jun 2024 | 13.96 | 14.26 | 13.86 | 14.14 | 13.97 | 10,252 |
03 Jun 2024 | 14.46 | 14.46 | 14.16 | 14.26 | 14.08 | 6,998 |
31 May 2024 | 14.00 | 14.50 | 13.80 | 14.38 | 14.20 | 16,500 |
30 May 2024 | 14.30 | 14.52 | 14.30 | 14.46 | 14.28 | 29,646 |
29 May 2024 | 14.10 | 14.54 | 14.04 | 14.32 | 14.14 | 30,450 |
28 May 2024 | 13.76 | 14.32 | 13.76 | 14.26 | 14.08 | 16,176 |
27 May 2024 | 13.60 | 14.12 | 13.50 | 14.00 | 13.83 | 10,874 |
24 May 2024 | 13.98 | 14.00 | 13.38 | 13.60 | 13.43 | 27,915 |
23 May 2024 | 14.40 | 14.50 | 13.62 | 13.78 | 13.61 | 28,960 |
22 May 2024 | 13.84 | 14.46 | 13.80 | 14.18 | 14.01 | 38,875 |
21 May 2024 | 14.54 | 14.54 | 13.86 | 13.94 | 13.77 | 15,542 |
20 May 2024 | 14.48 | 14.56 | 14.40 | 14.48 | 14.30 | 8,312 |
17 May 2024 | 14.30 | 14.56 | 14.30 | 14.48 | 14.30 | 14,011 |
16 May 2024 | 14.46 | 14.46 | 14.14 | 14.40 | 14.22 | 21,633 |
15 May 2024 | 14.30 | 14.30 | 14.00 | 14.20 | 14.02 | 7,699 |
14 May 2024 | 14.32 | 14.40 | 14.12 | 14.18 | 14.01 | 12,905 |
13 May 2024 | 14.10 | 14.40 | 13.98 | 14.30 | 14.12 | 16,112 |
10 May 2024 | 14.10 | 14.20 | 14.04 | 14.16 | 13.99 | 8,619 |
09 May 2024 | 14.08 | 14.20 | 13.68 | 14.10 | 13.93 | 27,410 |
08 May 2024 | 13.80 | 14.16 | 13.76 | 14.16 | 13.99 | 43,362 |
07 May 2024 | 13.52 | 14.02 | 13.52 | 13.90 | 13.73 | 48,787 |
06 May 2024 | 13.74 | 13.84 | 13.60 | 13.68 | 13.51 | 15,972 |
03 May 2024 | 13.20 | 13.82 | 13.10 | 13.74 | 13.57 | 80,009 |
02 May 2024 | 12.70 | 13.20 | 12.68 | 13.10 | 12.94 | 50,826 |
30 Apr 2024 | 13.04 | 13.04 | 12.56 | 12.58 | 12.42 | 17,914 |
29 Apr 2024 | 12.88 | 13.04 | 12.72 | 13.00 | 12.84 | 12,066 |
26 Apr 2024 | 13.08 | 13.08 | 12.80 | 12.86 | 12.70 | 19,328 |
25 Apr 2024 | 13.20 | 13.34 | 12.96 | 12.96 | 12.80 | 17,204 |
24 Apr 2024 | 13.10 | 13.44 | 13.10 | 13.30 | 13.14 | 7,679 |
23 Apr 2024 | 13.26 | 13.44 | 13.24 | 13.30 | 13.14 | 17,590 |
22 Apr 2024 | 13.28 | 13.46 | 13.04 | 13.18 | 13.02 | 14,637 |
19 Apr 2024 | 12.96 | 13.26 | 12.96 | 13.26 | 13.10 | 19,347 |
18 Apr 2024 | 13.10 | 13.24 | 13.02 | 13.24 | 13.08 | 32,918 |
17 Apr 2024 | 12.92 | 13.26 | 12.92 | 13.08 | 12.92 | 59,442 |
16 Apr 2024 | 13.10 | 13.16 | 12.78 | 13.10 | 12.94 | 39,414 |
15 Apr 2024 | 13.22 | 13.42 | 13.12 | 13.22 | 13.06 | 29,164 |
12 Apr 2024 | 13.70 | 13.86 | 13.16 | 13.22 | 13.06 | 52,477 |
11 Apr 2024 | 13.80 | 13.86 | 13.42 | 13.74 | 13.57 | 69,815 |
10 Apr 2024 | 13.68 | 13.68 | 13.30 | 13.52 | 13.35 | 40,371 |
09 Apr 2024 | 13.94 | 14.00 | 13.42 | 13.42 | 13.25 | 37,533 |
08 Apr 2024 | 13.52 | 13.96 | 13.48 | 13.96 | 13.79 | 70,669 |
05 Apr 2024 | 13.32 | 13.62 | 13.10 | 13.62 | 13.45 | 70,056 |
04 Apr 2024 | 13.76 | 14.00 | 13.72 | 13.72 | 13.55 | 34,319 |
03 Apr 2024 | 13.10 | 13.68 | 13.10 | 13.64 | 13.47 | 56,403 |
02 Apr 2024 | 13.10 | 13.20 | 12.82 | 13.20 | 13.04 | 39,417 |
28 Mar 2024 | 13.12 | 13.40 | 12.96 | 13.10 | 12.94 | 69,218 |
27 Mar 2024 | 12.08 | 13.16 | 12.02 | 13.12 | 12.96 | 102,573 |
26 Mar 2024 | 12.40 | 12.42 | 11.96 | 12.00 | 11.85 | 49,828 |
25 Mar 2024 | 12.40 | 12.64 | 12.20 | 12.42 | 12.27 | 30,392 |
22 Mar 2024 | 12.10 | 12.42 | 11.84 | 12.42 | 12.27 | 49,469 |
21 Mar 2024 | 11.72 | 12.16 | 11.02 | 12.12 | 11.97 | 178,180 |
20 Mar 2024 | 11.68 | 12.04 | 11.68 | 11.72 | 11.58 | 64,567 |
19 Mar 2024 | 11.60 | 11.80 | 11.46 | 11.64 | 11.50 | 30,646 |
18 Mar 2024 | 11.56 | 11.76 | 11.40 | 11.40 | 11.26 | 27,271 |
15 Mar 2024 | 11.30 | 11.78 | 11.06 | 11.54 | 11.40 | 71,377 |
14 Mar 2024 | 11.30 | 11.36 | 10.94 | 11.14 | 11.00 | 38,906 |
13 Mar 2024 | 11.24 | 11.36 | 11.08 | 11.12 | 10.98 | 27,621 |
12 Mar 2024 | 11.74 | 12.02 | 11.22 | 11.22 | 11.08 | 76,944 |
11 Mar 2024 | 11.30 | 11.82 | 10.74 | 11.74 | 11.60 | 148,729 |
08 Mar 2024 | 10.10 | 11.20 | 10.00 | 11.20 | 11.06 | 89,804 |
07 Mar 2024 | 9.80 | 10.18 | 9.62 | 10.10 | 9.98 | 157,849 |
06 Mar 2024 | 9.70 | 9.95 | 9.57 | 9.85 | 9.73 | 103,395 |
05 Mar 2024 | 9.80 | 9.93 | 9.71 | 9.78 | 9.66 | 81,718 |
04 Mar 2024 | 9.61 | 9.80 | 9.33 | 9.80 | 9.68 | 84,725 |
01 Mar 2024 | 9.35 | 9.65 | 9.35 | 9.63 | 9.51 | 74,649 |
29 Feb 2024 | 9.48 | 9.48 | 9.31 | 9.34 | 9.22 | 76,987 |
28 Feb 2024 | 9.53 | 9.80 | 9.34 | 9.41 | 9.29 | 28,563 |
27 Feb 2024 | 9.36 | 9.67 | 9.36 | 9.66 | 9.54 | 22,321 |
26 Feb 2024 | 9.69 | 9.69 | 9.40 | 9.44 | 9.32 | 22,500 |
23 Feb 2024 | 9.84 | 9.84 | 9.56 | 9.65 | 9.53 | 21,236 |
22 Feb 2024 | 9.91 | 9.91 | 9.73 | 9.73 | 9.61 | 21,734 |
21 Feb 2024 | 10.00 | 10.00 | 9.73 | 9.73 | 9.61 | 24,152 |
20 Feb 2024 | 10.30 | 10.30 | 9.99 | 10.00 | 9.88 | 29,426 |
19 Feb 2024 | 10.44 | 10.44 | 10.18 | 10.20 | 10.07 | 22,831 |
16 Feb 2024 | 10.30 | 10.56 | 10.24 | 10.50 | 10.37 | 78,825 |
15 Feb 2024 | 10.52 | 10.60 | 10.22 | 10.22 | 10.09 | 22,202 |
14 Feb 2024 | 10.76 | 10.76 | 10.40 | 10.56 | 10.43 | 64,465 |
13 Feb 2024 | 10.56 | 11.08 | 10.50 | 10.84 | 10.71 | 131,179 |
12 Feb 2024 | 10.20 | 10.36 | 10.18 | 10.36 | 10.23 | 57,785 |
09 Feb 2024 | 10.18 | 10.22 | 10.10 | 10.14 | 10.01 | 44,640 |
08 Feb 2024 | 9.90 | 10.08 | 9.88 | 10.08 | 9.96 | 12,779 |
07 Feb 2024 | 9.94 | 10.02 | 9.86 | 9.86 | 9.74 | 38,695 |
06 Feb 2024 | 10.04 | 10.16 | 9.86 | 9.99 | 9.87 | 27,991 |
05 Feb 2024 | 10.20 | 10.22 | 10.06 | 10.16 | 10.03 | 24,363 |
02 Feb 2024 | 10.30 | 10.46 | 10.06 | 10.20 | 10.07 | 36,774 |
01 Feb 2024 | 10.58 | 10.60 | 10.28 | 10.28 | 10.15 | 37,416 |
31 Jan 2024 | 10.60 | 10.68 | 10.22 | 10.56 | 10.43 | 55,601 |
30 Jan 2024 | 10.68 | 10.82 | 10.40 | 10.72 | 10.59 | 128,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |