Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 14.10 | 14.11 | 14.06 | 14.07 | 14.07 | 7,185 |
01 Jul 2024 | 14.19 | 14.20 | 14.08 | 14.10 | 14.10 | 29,262 |
28 Jun 2024 | 14.24 | 14.29 | 14.20 | 14.24 | 14.24 | 121,733 |
27 Jun 2024 | 14.23 | 14.27 | 14.19 | 14.22 | 14.22 | 135,011 |
26 Jun 2024 | 14.28 | 14.31 | 14.19 | 14.20 | 14.20 | 191,424 |
25 Jun 2024 | 14.23 | 14.25 | 14.20 | 14.24 | 14.24 | 70,040 |
24 Jun 2024 | 14.27 | 14.30 | 14.23 | 14.29 | 14.29 | 151,492 |
21 Jun 2024 | 14.30 | 14.31 | 14.24 | 14.26 | 14.26 | 984,318 |
20 Jun 2024 | 14.41 | 14.44 | 14.35 | 14.36 | 14.36 | 124,516 |
19 Jun 2024 | 14.36 | 14.39 | 14.34 | 14.36 | 14.36 | 38,991 |
18 Jun 2024 | 14.30 | 14.34 | 14.29 | 14.32 | 14.32 | 2,707,680 |
17 Jun 2024 | 14.18 | 14.20 | 14.15 | 14.20 | 14.20 | 2,156,563 |
14 Jun 2024 | 14.19 | 14.19 | 14.09 | 14.14 | 14.14 | 1,343,479 |
13 Jun 2024 | 14.13 | 14.15 | 14.08 | 14.10 | 14.10 | 451,400 |
12 Jun 2024 | 14.02 | 14.19 | 14.01 | 14.15 | 14.15 | 58,143 |
11 Jun 2024 | 13.98 | 13.98 | 13.89 | 13.94 | 13.94 | 106,468 |
10 Jun 2024 | 13.88 | 13.92 | 13.86 | 13.92 | 13.92 | 63,030 |
07 Jun 2024 | 13.95 | 13.96 | 13.88 | 13.93 | 13.93 | 209,924 |
06 Jun 2024 | 13.93 | 13.95 | 13.92 | 13.92 | 13.92 | 755,475 |
05 Jun 2024 | 13.77 | 13.86 | 13.76 | 13.86 | 13.86 | 198,298 |
04 Jun 2024 | 13.68 | 13.72 | 13.63 | 13.66 | 13.66 | 151,976 |
03 Jun 2024 | 13.74 | 13.80 | 13.66 | 13.68 | 13.68 | 220,221 |
31 May 2024 | 13.63 | 13.69 | 13.52 | 13.52 | 13.52 | 222,330 |
30 May 2024 | 13.61 | 13.68 | 13.61 | 13.67 | 13.67 | 133,186 |
29 May 2024 | 13.77 | 13.78 | 13.69 | 13.70 | 13.70 | 118,764 |
28 May 2024 | 13.80 | 13.84 | 13.78 | 13.79 | 13.79 | 375,306 |
24 May 2024 | 13.69 | 13.78 | 13.69 | 13.78 | 13.78 | 69,709 |
23 May 2024 | 13.81 | 13.85 | 13.75 | 13.78 | 13.78 | 160,307 |
22 May 2024 | 13.74 | 13.76 | 13.72 | 13.73 | 13.73 | 176,392 |
21 May 2024 | 13.76 | 13.77 | 13.72 | 13.73 | 13.73 | 126,514 |
20 May 2024 | 13.71 | 13.76 | 13.69 | 13.76 | 13.76 | 102,152 |
17 May 2024 | 13.71 | 13.72 | 13.68 | 13.68 | 13.68 | 1,857,838 |
16 May 2024 | 13.77 | 13.79 | 13.74 | 13.77 | 13.77 | 4,711,732 |
15 May 2024 | 13.53 | 13.69 | 13.52 | 13.69 | 13.69 | 1,030,166 |
14 May 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 13.48 | 41,070 |
13 May 2024 | 13.51 | 13.51 | 13.46 | 13.47 | 13.47 | 22,398 |
10 May 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 13.45 | 75,931 |
09 May 2024 | 13.39 | 13.41 | 13.35 | 13.42 | 13.42 | 38,876 |
08 May 2024 | 13.38 | 13.40 | 13.35 | 13.39 | 13.39 | 77,503 |
07 May 2024 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | 498,174 |
03 May 2024 | 13.05 | 13.16 | 13.02 | 13.14 | 13.14 | 572,032 |
02 May 2024 | 12.98 | 13.02 | 12.92 | 12.95 | 12.95 | 59,795 |
01 May 2024 | 12.97 | 13.00 | 12.91 | 12.94 | 12.94 | 163,468 |
30 Apr 2024 | 13.12 | 13.17 | 13.08 | 13.10 | 13.10 | 83,551 |
29 Apr 2024 | 13.18 | 13.18 | 13.11 | 13.11 | 13.11 | 91,048 |
26 Apr 2024 | 13.09 | 13.18 | 13.05 | 13.15 | 13.15 | 114,808 |
25 Apr 2024 | 12.97 | 12.97 | 12.84 | 12.90 | 12.90 | 145,170 |
24 Apr 2024 | 13.09 | 13.11 | 13.02 | 13.02 | 13.02 | 61,275 |
23 Apr 2024 | 12.89 | 13.05 | 12.89 | 13.05 | 13.05 | 87,213 |
22 Apr 2024 | 12.84 | 12.94 | 12.78 | 12.81 | 12.81 | 50,463 |
19 Apr 2024 | 12.92 | 12.98 | 12.89 | 12.89 | 12.89 | 28,636 |
18 Apr 2024 | 13.07 | 13.09 | 12.97 | 13.07 | 13.07 | 67,695 |
17 Apr 2024 | 13.07 | 13.18 | 13.03 | 13.03 | 13.03 | 659,214 |
16 Apr 2024 | 13.05 | 13.12 | 13.03 | 13.11 | 13.11 | 476,108 |
15 Apr 2024 | 13.30 | 13.37 | 13.26 | 13.29 | 13.29 | 165,716 |
12 Apr 2024 | 13.43 | 13.45 | 13.28 | 13.30 | 13.30 | 23,161 |
11 Apr 2024 | 13.32 | 13.35 | 13.27 | 13.31 | 13.31 | 30,946 |
10 Apr 2024 | 13.45 | 13.47 | 13.25 | 13.31 | 13.31 | 61,335 |
09 Apr 2024 | 13.44 | 13.48 | 13.29 | 13.33 | 13.33 | 145,470 |
08 Apr 2024 | 13.44 | 13.47 | 13.41 | 13.44 | 13.44 | 172,107 |
05 Apr 2024 | 13.32 | 13.43 | 13.31 | 13.43 | 13.43 | 47,983 |
04 Apr 2024 | 13.51 | 13.60 | 13.50 | 13.55 | 13.55 | 263,569 |
03 Apr 2024 | 13.45 | 13.52 | 13.43 | 13.52 | 13.52 | 167,316 |
02 Apr 2024 | 13.52 | 13.57 | 13.39 | 13.43 | 13.43 | 160,938 |
28 Mar 2024 | 13.56 | 13.60 | 13.54 | 13.57 | 13.57 | 34,046 |
27 Mar 2024 | 13.48 | 13.58 | 13.48 | 13.51 | 13.51 | 221,763 |
26 Mar 2024 | 13.59 | 13.61 | 13.57 | 13.57 | 13.57 | 98,888 |
25 Mar 2024 | 13.61 | 13.63 | 13.55 | 13.58 | 13.58 | 232,363 |
22 Mar 2024 | 13.66 | 13.68 | 13.60 | 13.61 | 13.61 | 129,800 |
21 Mar 2024 | 13.72 | 13.75 | 13.66 | 13.74 | 13.74 | 809,609 |
20 Mar 2024 | 13.49 | 13.51 | 13.48 | 13.49 | 13.49 | 67,796 |
19 Mar 2024 | 13.37 | 13.43 | 13.32 | 13.43 | 13.43 | 116,761 |
18 Mar 2024 | 13.34 | 13.47 | 13.34 | 13.44 | 13.44 | 95,866 |
15 Mar 2024 | 13.43 | 13.46 | 13.31 | 13.31 | 13.31 | 68,249 |
14 Mar 2024 | 13.49 | 13.55 | 13.42 | 13.45 | 13.45 | 190,252 |
13 Mar 2024 | 13.45 | 13.52 | 13.45 | 13.48 | 13.48 | 172,740 |
12 Mar 2024 | 13.37 | 13.47 | 13.34 | 13.44 | 13.44 | 137,446 |
11 Mar 2024 | 13.31 | 13.34 | 13.22 | 13.28 | 13.28 | 279,846 |
08 Mar 2024 | 13.49 | 13.55 | 13.44 | 13.44 | 13.44 | 257,272 |
07 Mar 2024 | 13.31 | 13.49 | 13.29 | 13.49 | 13.49 | 41,993 |
06 Mar 2024 | 13.27 | 13.38 | 13.27 | 13.38 | 13.38 | 55,521 |
05 Mar 2024 | 13.39 | 13.40 | 13.25 | 13.27 | 13.27 | 114,689 |
04 Mar 2024 | 13.40 | 13.43 | 13.40 | 13.40 | 13.40 | 96,272 |
01 Mar 2024 | 13.27 | 13.35 | 13.22 | 13.32 | 13.32 | 36,607 |
29 Feb 2024 | 13.18 | 13.24 | 13.14 | 13.20 | 13.20 | 49,764 |
28 Feb 2024 | 13.20 | 13.20 | 13.15 | 13.18 | 13.18 | 113,076 |
27 Feb 2024 | 13.23 | 13.23 | 13.19 | 13.19 | 13.19 | 150,261 |
26 Feb 2024 | 13.22 | 13.26 | 13.21 | 13.24 | 13.24 | 193,776 |
23 Feb 2024 | 13.23 | 13.31 | 13.19 | 13.24 | 13.24 | 243,775 |
22 Feb 2024 | 13.08 | 13.16 | 13.07 | 13.16 | 13.16 | 155,322 |
21 Feb 2024 | 12.82 | 12.86 | 12.81 | 12.85 | 12.85 | 40,199 |
20 Feb 2024 | 12.93 | 12.94 | 12.82 | 12.84 | 12.84 | 73,809 |
19 Feb 2024 | 12.98 | 12.99 | 12.97 | 12.98 | 12.98 | 24,842 |
16 Feb 2024 | 13.07 | 13.12 | 13.01 | 13.05 | 13.05 | 152,078 |
15 Feb 2024 | 13.02 | 13.03 | 13.01 | 13.01 | 13.01 | 304,613 |
14 Feb 2024 | 12.90 | 12.97 | 12.88 | 12.92 | 12.92 | 255,512 |
13 Feb 2024 | 13.01 | 13.01 | 12.81 | 12.90 | 12.90 | 315,538 |
12 Feb 2024 | 13.01 | 13.08 | 13.00 | 13.08 | 13.08 | 47,811 |
09 Feb 2024 | 12.95 | 12.98 | 12.94 | 12.97 | 12.97 | 2,493,381 |
08 Feb 2024 | 12.91 | 12.95 | 12.90 | 12.94 | 12.94 | 256,532 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |