Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 800 |
04 Jun 2024 | 14.43 | 14.43 | 13.99 | 14.05 | 14.05 | 4,144 |
03 Jun 2024 | 14.55 | 14.64 | 14.55 | 14.55 | 14.55 | 3,500 |
31 May 2024 | 14.36 | 14.47 | 14.36 | 14.47 | 14.47 | 80 |
30 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
29 May 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 14.38 | 1,635 |
28 May 2024 | 14.52 | 14.61 | 14.52 | 14.61 | 14.61 | 25 |
27 May 2024 | 14.36 | 14.61 | 14.36 | 14.61 | 14.61 | 1,064 |
24 May 2024 | 14.36 | 14.42 | 14.36 | 14.36 | 14.36 | 2,400 |
23 May 2024 | 14.41 | 14.55 | 14.39 | 14.43 | 14.43 | 30,320 |
22 May 2024 | 14.59 | 14.59 | 14.40 | 14.40 | 14.40 | 5,013 |
21 May 2024 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 152 |
20 May 2024 | 14.77 | 14.86 | 14.71 | 14.71 | 14.71 | 1,545 |
20 May 2024 | 0.23 Dividend | |||||
17 May 2024 | 14.87 | 14.87 | 14.81 | 14.86 | 14.63 | 2,451 |
16 May 2024 | 14.92 | 14.95 | 14.71 | 14.79 | 14.56 | 18,732 |
15 May 2024 | 15.26 | 15.26 | 15.04 | 15.14 | 14.90 | 2,169 |
14 May 2024 | 15.19 | 15.26 | 15.19 | 15.26 | 15.02 | 2,025 |
13 May 2024 | 15.17 | 15.22 | 15.17 | 15.22 | 14.98 | 842 |
10 May 2024 | 15.00 | 15.25 | 15.00 | 15.22 | 14.98 | 2,486 |
09 May 2024 | 14.85 | 14.99 | 14.85 | 14.99 | 14.76 | 1,680 |
08 May 2024 | 14.91 | 14.93 | 14.78 | 14.93 | 14.69 | 1,620 |
07 May 2024 | 14.84 | 15.01 | 14.84 | 15.01 | 14.78 | 2,200 |
06 May 2024 | 14.81 | 14.89 | 14.81 | 14.89 | 14.66 | 5 |
03 May 2024 | 14.77 | 14.79 | 14.75 | 14.79 | 14.56 | 783 |
02 May 2024 | 15.24 | 15.24 | 14.77 | 14.88 | 14.65 | 2,110 |
30 Apr 2024 | 15.32 | 15.32 | 15.10 | 15.12 | 14.89 | 1,685 |
29 Apr 2024 | 15.27 | 15.33 | 15.27 | 15.31 | 15.07 | 3,070 |
26 Apr 2024 | 15.32 | 15.33 | 15.27 | 15.27 | 15.03 | 2,272 |
25 Apr 2024 | 15.21 | 15.35 | 15.21 | 15.34 | 15.11 | 1,100 |
24 Apr 2024 | 15.50 | 15.64 | 15.37 | 15.37 | 15.13 | 290 |
23 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | 50 |
22 Apr 2024 | 15.58 | 15.58 | 15.33 | 15.35 | 15.11 | 1,060 |
19 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
18 Apr 2024 | 15.34 | 15.34 | 15.15 | 15.15 | 14.91 | 400 |
17 Apr 2024 | 15.10 | 15.33 | 15.10 | 15.33 | 15.09 | 7,500 |
16 Apr 2024 | 15.37 | 15.37 | 15.18 | 15.18 | 14.95 | 2,700 |
15 Apr 2024 | 15.62 | 15.84 | 15.49 | 15.49 | 15.25 | 4,388 |
12 Apr 2024 | 15.37 | 15.80 | 15.37 | 15.80 | 15.56 | 5,783 |
11 Apr 2024 | 15.32 | 15.66 | 15.32 | 15.34 | 15.11 | 13,647 |
10 Apr 2024 | 15.47 | 15.58 | 15.39 | 15.39 | 15.15 | 7,629 |
09 Apr 2024 | 15.53 | 15.53 | 15.45 | 15.45 | 15.21 | 400 |
08 Apr 2024 | 15.50 | 15.55 | 15.50 | 15.53 | 15.29 | 2,630 |
05 Apr 2024 | 15.32 | 15.56 | 15.32 | 15.56 | 15.32 | 2,920 |
04 Apr 2024 | 15.20 | 15.37 | 15.20 | 15.37 | 15.13 | 201 |
03 Apr 2024 | 14.99 | 15.07 | 14.99 | 15.07 | 14.83 | 1,025 |
02 Apr 2024 | 14.80 | 15.14 | 14.80 | 15.10 | 14.87 | 10,194 |
28 Mar 2024 | 14.54 | 14.66 | 14.54 | 14.66 | 14.44 | 950 |
27 Mar 2024 | 14.51 | 14.60 | 14.51 | 14.60 | 14.37 | 10,848 |
26 Mar 2024 | 14.56 | 14.56 | 14.50 | 14.56 | 14.33 | 3,501 |
25 Mar 2024 | 14.34 | 14.52 | 14.34 | 14.52 | 14.30 | 1,449 |
22 Mar 2024 | 14.27 | 14.35 | 14.27 | 14.33 | 14.11 | 1,248 |
21 Mar 2024 | 14.39 | 14.43 | 14.39 | 14.42 | 14.19 | 1,650 |
20 Mar 2024 | 14.52 | 14.52 | 14.29 | 14.31 | 14.09 | 15,499 |
19 Mar 2024 | 14.25 | 14.59 | 14.25 | 14.59 | 14.37 | 1,760 |
18 Mar 2024 | 14.50 | 14.50 | 14.21 | 14.28 | 14.06 | 3,053 |
18 Mar 2024 | 0.24 Dividend | |||||
15 Mar 2024 | 14.57 | 14.63 | 14.51 | 14.63 | 14.17 | 2,785 |
14 Mar 2024 | 14.94 | 15.10 | 14.59 | 14.59 | 14.13 | 760 |
13 Mar 2024 | 14.68 | 15.00 | 14.68 | 14.96 | 14.48 | 1,351 |
12 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.20 | - |
11 Mar 2024 | 14.78 | 14.78 | 14.55 | 14.55 | 14.09 | 4,275 |
08 Mar 2024 | 14.57 | 14.78 | 14.57 | 14.75 | 14.28 | 815 |
07 Mar 2024 | 14.50 | 14.73 | 14.50 | 14.73 | 14.26 | 1,052 |
06 Mar 2024 | 14.47 | 14.66 | 14.47 | 14.65 | 14.19 | 845 |
05 Mar 2024 | 14.29 | 14.52 | 14.29 | 14.52 | 14.06 | 1,406 |
04 Mar 2024 | 14.21 | 14.36 | 14.21 | 14.36 | 13.91 | 1,749 |
01 Mar 2024 | 14.25 | 14.35 | 14.25 | 14.35 | 13.90 | 42 |
29 Feb 2024 | 14.33 | 14.33 | 14.30 | 14.30 | 13.85 | 118 |
28 Feb 2024 | 14.34 | 14.43 | 14.34 | 14.43 | 13.98 | 300 |
27 Feb 2024 | 14.16 | 14.39 | 14.16 | 14.39 | 13.93 | 2,107 |
26 Feb 2024 | 14.20 | 14.24 | 14.20 | 14.24 | 13.79 | 60 |
23 Feb 2024 | 14.16 | 14.25 | 14.16 | 14.25 | 13.80 | 370 |
22 Feb 2024 | 14.31 | 14.40 | 14.31 | 14.34 | 13.89 | 2,363 |
21 Feb 2024 | 14.09 | 14.36 | 14.09 | 14.36 | 13.90 | 140 |
20 Feb 2024 | 14.18 | 14.27 | 14.12 | 14.12 | 13.68 | 4,900 |
19 Feb 2024 | 14.16 | 14.19 | 14.00 | 14.19 | 13.74 | 5,305 |
16 Feb 2024 | 14.56 | 14.56 | 14.15 | 14.15 | 13.70 | 800 |
15 Feb 2024 | 14.39 | 14.42 | 14.39 | 14.42 | 13.96 | 1,150 |
14 Feb 2024 | 14.47 | 14.57 | 14.47 | 14.57 | 14.11 | 4,863 |
13 Feb 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.14 | 100 |
12 Feb 2024 | 14.28 | 14.37 | 14.25 | 14.37 | 13.92 | 1,301 |
09 Feb 2024 | 14.35 | 14.40 | 14.27 | 14.27 | 13.82 | 4,080 |
08 Feb 2024 | 14.37 | 14.43 | 14.34 | 14.41 | 13.95 | 1,635 |
07 Feb 2024 | 14.56 | 14.56 | 14.35 | 14.35 | 13.90 | 1,000 |
06 Feb 2024 | 14.42 | 14.56 | 14.42 | 14.56 | 14.10 | 410 |
05 Feb 2024 | 14.71 | 14.71 | 14.32 | 14.32 | 13.87 | 3,055 |
02 Feb 2024 | 14.68 | 14.68 | 14.65 | 14.66 | 14.20 | 504 |
01 Feb 2024 | 14.74 | 14.92 | 14.74 | 14.75 | 14.29 | 3,350 |
31 Jan 2024 | 14.86 | 15.01 | 14.78 | 14.82 | 14.35 | 2,148 |
30 Jan 2024 | 14.88 | 14.91 | 14.81 | 14.91 | 14.43 | 850 |
29 Jan 2024 | 14.77 | 15.02 | 14.77 | 14.97 | 14.49 | 1,057 |
26 Jan 2024 | 14.66 | 14.74 | 14.65 | 14.71 | 14.24 | 1,730 |
25 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.04 | - |
24 Jan 2024 | 14.37 | 14.40 | 14.37 | 14.40 | 13.94 | 60 |
23 Jan 2024 | 14.35 | 14.37 | 14.35 | 14.35 | 13.90 | 20,100 |
22 Jan 2024 | 14.60 | 14.60 | 14.27 | 14.32 | 13.87 | 5,468 |
19 Jan 2024 | 14.74 | 14.78 | 14.52 | 14.52 | 14.06 | 783 |
18 Jan 2024 | 14.65 | 14.68 | 14.54 | 14.65 | 14.18 | 4,600 |
17 Jan 2024 | 14.78 | 14.78 | 14.59 | 14.59 | 14.13 | 2,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |