Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 12.71 | 12.89 | 12.64 | 12.78 | 12.78 | 197,478 |
25 July 2024 | 12.41 | 12.75 | 12.40 | 12.56 | 12.56 | 386,633 |
24 July 2024 | 12.47 | 12.61 | 12.44 | 12.55 | 12.55 | 429,174 |
23 July 2024 | 12.54 | 12.71 | 12.46 | 12.46 | 12.46 | 227,332 |
22 July 2024 | 12.50 | 12.59 | 12.45 | 12.56 | 12.56 | 157,713 |
19 July 2024 | 12.44 | 12.58 | 12.39 | 12.51 | 12.51 | 281,942 |
18 July 2024 | 12.65 | 12.68 | 12.52 | 12.53 | 12.53 | 303,133 |
17 July 2024 | 12.99 | 12.99 | 12.65 | 12.67 | 12.67 | 210,414 |
16 July 2024 | 12.74 | 12.87 | 12.71 | 12.71 | 12.71 | 198,548 |
15 July 2024 | 12.87 | 12.88 | 12.70 | 12.75 | 12.75 | 109,406 |
12 July 2024 | 12.77 | 12.80 | 12.67 | 12.78 | 12.78 | 226,175 |
11 July 2024 | 12.83 | 12.84 | 12.65 | 12.69 | 12.69 | 140,968 |
10 July 2024 | 12.78 | 12.87 | 12.58 | 12.63 | 12.63 | 153,119 |
09 July 2024 | 12.71 | 12.94 | 12.64 | 12.84 | 12.84 | 179,490 |
08 July 2024 | 12.63 | 12.69 | 12.50 | 12.59 | 12.59 | 185,076 |
05 July 2024 | 12.89 | 12.91 | 12.70 | 12.71 | 12.71 | 181,816 |
04 July 2024 | 12.82 | 12.94 | 12.78 | 12.89 | 12.89 | 184,779 |
03 July 2024 | 12.92 | 13.04 | 12.53 | 12.56 | 12.56 | 436,765 |
02 July 2024 | 12.96 | 13.20 | 12.80 | 13.06 | 13.06 | 365,236 |
01 July 2024 | 12.77 | 13.09 | 12.72 | 13.08 | 13.08 | 242,972 |
28 June 2024 | 13.10 | 13.10 | 12.79 | 12.84 | 12.84 | 272,920 |
27 June 2024 | 12.81 | 13.06 | 12.77 | 12.95 | 12.95 | 576,573 |
26 June 2024 | 13.26 | 13.30 | 12.91 | 13.02 | 13.02 | 260,795 |
25 June 2024 | 13.41 | 13.49 | 13.05 | 13.20 | 13.20 | 343,557 |
24 June 2024 | 13.09 | 13.49 | 13.09 | 13.32 | 13.32 | 252,036 |
21 June 2024 | 13.15 | 13.15 | 12.66 | 12.98 | 12.98 | 1,221,751 |
20 June 2024 | 12.88 | 13.00 | 12.74 | 12.92 | 12.92 | 521,439 |
19 June 2024 | 13.15 | 13.15 | 12.87 | 12.91 | 12.91 | 159,024 |
18 June 2024 | 13.07 | 13.17 | 12.97 | 13.14 | 13.14 | 260,334 |
17 June 2024 | 13.10 | 13.15 | 12.88 | 12.95 | 12.95 | 114,852 |
14 June 2024 | 13.16 | 13.22 | 13.00 | 13.06 | 13.06 | 229,791 |
13 June 2024 | 13.28 | 13.29 | 13.09 | 13.09 | 13.09 | 124,166 |
12 June 2024 | 13.08 | 13.19 | 13.05 | 13.12 | 13.12 | 117,483 |
11 June 2024 | 13.30 | 13.40 | 13.00 | 13.12 | 13.12 | 179,214 |
07 June 2024 | 13.42 | 13.53 | 13.26 | 13.30 | 13.30 | 142,405 |
06 June 2024 | 13.46 | 13.46 | 13.32 | 13.42 | 13.42 | 170,111 |
05 June 2024 | 13.49 | 13.53 | 13.22 | 13.25 | 13.25 | 209,271 |
04 June 2024 | 13.64 | 13.64 | 13.36 | 13.50 | 13.50 | 115,082 |
03 June 2024 | 14.00 | 14.04 | 13.59 | 13.60 | 13.60 | 144,127 |
31 May 2024 | 13.90 | 13.90 | 13.61 | 13.80 | 13.80 | 291,744 |
30 May 2024 | 13.53 | 13.74 | 13.52 | 13.66 | 13.66 | 146,516 |
29 May 2024 | 13.76 | 13.82 | 13.48 | 13.60 | 13.60 | 165,869 |
28 May 2024 | 14.02 | 14.13 | 13.89 | 13.89 | 13.89 | 175,024 |
27 May 2024 | 13.76 | 14.04 | 13.72 | 14.04 | 14.04 | 239,828 |
24 May 2024 | 13.51 | 13.72 | 13.38 | 13.67 | 13.67 | 136,935 |
23 May 2024 | 13.29 | 13.67 | 13.22 | 13.61 | 13.61 | 168,457 |
22 May 2024 | 13.23 | 13.38 | 13.19 | 13.35 | 13.35 | 162,689 |
21 May 2024 | 13.13 | 13.25 | 13.08 | 13.15 | 13.15 | 218,138 |
20 May 2024 | 13.16 | 13.25 | 13.09 | 13.15 | 13.15 | 134,936 |
17 May 2024 | 13.27 | 13.27 | 13.10 | 13.15 | 13.15 | 128,897 |
16 May 2024 | 13.65 | 13.65 | 13.27 | 13.35 | 13.35 | 254,273 |
15 May 2024 | 13.80 | 13.80 | 13.43 | 13.43 | 13.43 | 166,090 |
14 May 2024 | 13.71 | 13.72 | 13.43 | 13.63 | 13.63 | 117,186 |
13 May 2024 | 13.72 | 13.82 | 13.69 | 13.76 | 13.76 | 134,187 |
10 May 2024 | 13.67 | 13.82 | 13.57 | 13.66 | 13.66 | 122,863 |
09 May 2024 | 13.62 | 13.71 | 13.47 | 13.63 | 13.63 | 271,689 |
08 May 2024 | 13.61 | 13.65 | 13.53 | 13.62 | 13.62 | 114,541 |
07 May 2024 | 13.28 | 13.65 | 13.27 | 13.53 | 13.53 | 254,975 |
06 May 2024 | 13.19 | 13.23 | 13.10 | 13.19 | 13.19 | 128,388 |
03 May 2024 | 13.12 | 13.20 | 13.06 | 13.17 | 13.17 | 109,634 |
02 May 2024 | 13.21 | 13.27 | 13.06 | 13.12 | 13.12 | 199,954 |
01 May 2024 | 13.23 | 13.37 | 13.17 | 13.24 | 13.24 | 169,437 |
30 Apr 2024 | 13.51 | 13.54 | 13.39 | 13.49 | 13.49 | 290,594 |
29 Apr 2024 | 13.61 | 13.61 | 13.36 | 13.53 | 13.53 | 140,491 |
26 Apr 2024 | 13.71 | 13.71 | 13.43 | 13.43 | 13.43 | 101,506 |
24 Apr 2024 | 13.80 | 13.92 | 13.73 | 13.79 | 13.79 | 156,492 |
23 Apr 2024 | 13.84 | 13.94 | 13.57 | 13.76 | 13.76 | 647,954 |
22 Apr 2024 | 13.39 | 13.75 | 13.36 | 13.72 | 13.72 | 217,289 |
19 Apr 2024 | 13.41 | 13.57 | 13.14 | 13.17 | 13.17 | 178,735 |
18 Apr 2024 | 13.36 | 13.72 | 13.36 | 13.72 | 13.72 | 205,938 |
17 Apr 2024 | 13.30 | 13.50 | 13.18 | 13.44 | 13.44 | 280,593 |
16 Apr 2024 | 13.77 | 13.77 | 13.31 | 13.32 | 13.32 | 207,442 |
15 Apr 2024 | 13.65 | 14.01 | 13.65 | 13.89 | 13.89 | 186,879 |
12 Apr 2024 | 13.72 | 14.09 | 13.72 | 13.86 | 13.86 | 969,148 |
11 Apr 2024 | 13.39 | 13.90 | 13.39 | 13.86 | 13.86 | 472,463 |
10 Apr 2024 | 13.71 | 13.75 | 13.51 | 13.62 | 13.62 | 1,573,752 |
09 Apr 2024 | 13.80 | 13.93 | 13.58 | 13.70 | 13.70 | 372,775 |
08 Apr 2024 | 13.92 | 13.98 | 13.76 | 13.86 | 13.86 | 214,681 |
05 Apr 2024 | 13.59 | 13.91 | 13.59 | 13.84 | 13.84 | 86,789 |
04 Apr 2024 | 13.97 | 14.09 | 13.91 | 14.00 | 14.00 | 265,813 |
03 Apr 2024 | 14.20 | 14.38 | 13.98 | 13.99 | 13.99 | 238,008 |
02 Apr 2024 | 14.13 | 14.53 | 14.01 | 14.40 | 14.40 | 364,122 |
28 Mar 2024 | 14.29 | 14.29 | 14.09 | 14.18 | 14.18 | 245,298 |
27 Mar 2024 | 13.77 | 14.17 | 13.70 | 14.17 | 14.17 | 313,382 |
26 Mar 2024 | 13.71 | 13.97 | 13.56 | 13.80 | 13.80 | 222,949 |
25 Mar 2024 | 13.80 | 13.87 | 13.64 | 13.70 | 13.70 | 104,898 |
22 Mar 2024 | 13.70 | 13.82 | 13.55 | 13.76 | 13.76 | 321,174 |
21 Mar 2024 | 13.68 | 13.93 | 13.55 | 13.83 | 13.83 | 261,575 |
20 Mar 2024 | 13.40 | 13.52 | 13.36 | 13.48 | 13.48 | 117,058 |
19 Mar 2024 | 13.35 | 13.64 | 13.32 | 13.52 | 13.52 | 338,351 |
18 Mar 2024 | 13.43 | 13.44 | 13.24 | 13.32 | 13.32 | 142,106 |
15 Mar 2024 | 13.35 | 13.46 | 13.23 | 13.43 | 13.43 | 220,989 |
14 Mar 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 281,865 |
13 Mar 2024 | 13.42 | 13.42 | 13.30 | 13.31 | 13.31 | 357,775 |
12 Mar 2024 | 13.52 | 13.63 | 13.41 | 13.46 | 13.46 | 255,825 |
11 Mar 2024 | 13.72 | 13.74 | 13.46 | 13.53 | 13.53 | 172,597 |
08 Mar 2024 | 13.80 | 13.93 | 13.70 | 13.87 | 13.87 | 131,433 |
07 Mar 2024 | 13.79 | 13.86 | 13.50 | 13.65 | 13.65 | 260,332 |
06 Mar 2024 | 13.82 | 13.82 | 13.53 | 13.60 | 13.60 | 322,186 |
06 Mar 2024 | 0.25 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |