Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 13.15 | 13.20 | 12.90 | 13.05 | 13.05 | 2,473 |
13 Jun 2024 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 915 |
12 Jun 2024 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | 2,439 |
11 Jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 67 |
10 Jun 2024 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 328 |
07 Jun 2024 | 13.15 | 13.40 | 13.00 | 13.40 | 13.40 | 55 |
06 Jun 2024 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 1,299 |
05 Jun 2024 | 13.15 | 13.20 | 13.10 | 13.15 | 13.15 | 2,353 |
04 Jun 2024 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | 1,798 |
03 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
31 May 2024 | 13.40 | 13.40 | 13.15 | 13.35 | 13.35 | 2,761 |
30 May 2024 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | 743 |
29 May 2024 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | 769 |
28 May 2024 | 13.55 | 13.90 | 13.55 | 13.90 | 13.90 | 11,084 |
27 May 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | 38 |
24 May 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 906 |
23 May 2024 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | 4,174 |
22 May 2024 | 13.65 | 13.80 | 13.65 | 13.75 | 13.75 | 1,561 |
21 May 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 5,686 |
20 May 2024 | 13.90 | 13.90 | 13.75 | 13.90 | 13.90 | 20 |
17 May 2024 | 13.75 | 13.80 | 13.75 | 13.75 | 13.75 | 1,521 |
16 May 2024 | 13.80 | 13.90 | 13.75 | 13.85 | 13.85 | 962 |
15 May 2024 | 13.85 | 14.00 | 13.75 | 14.00 | 14.00 | 445 |
14 May 2024 | 13.35 | 13.70 | 13.35 | 13.70 | 13.70 | 2,773 |
13 May 2024 | 13.60 | 13.60 | 13.25 | 13.40 | 13.40 | 573 |
10 May 2024 | 13.60 | 13.60 | 13.20 | 13.60 | 13.60 | 6,457 |
08 May 2024 | 13.00 | 13.60 | 12.70 | 13.60 | 13.60 | 5,810 |
07 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 1,003 |
06 May 2024 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 1,130 |
03 May 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 15,125 |
02 May 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 510 |
30 Apr 2024 | 13.55 | 13.55 | 13.00 | 13.00 | 13.00 | 188 |
29 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2 |
26 Apr 2024 | 13.40 | 13.55 | 13.15 | 13.55 | 13.55 | 1,386 |
25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 112 |
24 Apr 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 77 |
23 Apr 2024 | 13.75 | 13.95 | 13.70 | 13.90 | 13.90 | 453 |
22 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 204 |
19 Apr 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 237 |
18 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 604 |
17 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 295 |
16 Apr 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 154 |
15 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 105 |
12 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 571 |
11 Apr 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 1,443 |
10 Apr 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 3,896 |
10 Apr 2024 | 0.3 Dividend | |||||
09 Apr 2024 | 13.80 | 13.95 | 13.80 | 13.90 | 13.60 | 566 |
08 Apr 2024 | 13.70 | 14.00 | 13.70 | 13.80 | 13.50 | 1,924 |
05 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | 2 |
04 Apr 2024 | 13.40 | 13.75 | 13.40 | 13.70 | 13.40 | 717 |
03 Apr 2024 | 13.65 | 13.75 | 13.60 | 13.60 | 13.31 | 74 |
02 Apr 2024 | 13.50 | 13.65 | 13.35 | 13.65 | 13.36 | 662 |
28 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.21 | 34 |
27 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.21 | 52 |
26 Mar 2024 | 13.25 | 13.30 | 13.20 | 13.30 | 13.01 | 473 |
25 Mar 2024 | 13.30 | 13.30 | 12.85 | 13.15 | 12.87 | 528 |
22 Mar 2024 | 13.25 | 13.50 | 13.15 | 13.30 | 13.01 | 1,158 |
21 Mar 2024 | 13.40 | 13.40 | 13.25 | 13.25 | 12.96 | 1,925 |
20 Mar 2024 | 13.40 | 13.40 | 13.10 | 13.25 | 12.96 | 1,096 |
19 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.11 | 125 |
18 Mar 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.21 | 50 |
15 Mar 2024 | 13.30 | 13.50 | 13.25 | 13.25 | 12.96 | 56 |
14 Mar 2024 | 12.70 | 13.55 | 12.70 | 13.50 | 13.21 | 503 |
13 Mar 2024 | 13.15 | 13.25 | 13.00 | 13.15 | 12.87 | 488 |
12 Mar 2024 | 13.55 | 13.55 | 13.10 | 13.40 | 13.11 | 794 |
11 Mar 2024 | 13.00 | 14.00 | 13.00 | 13.95 | 13.65 | 2,579 |
08 Mar 2024 | 12.70 | 13.40 | 12.70 | 13.05 | 12.77 | 882 |
07 Mar 2024 | 12.80 | 12.80 | 12.65 | 12.70 | 12.43 | 3,565 |
06 Mar 2024 | 12.95 | 12.95 | 12.85 | 12.90 | 12.62 | 637 |
05 Mar 2024 | 12.95 | 13.15 | 12.80 | 12.85 | 12.57 | 1,783 |
04 Mar 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 12.72 | 615 |
01 Mar 2024 | 13.05 | 13.05 | 12.95 | 12.95 | 12.67 | 1,958 |
29 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 12.92 | 1,015 |
28 Feb 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 12.92 | 385 |
27 Feb 2024 | 12.95 | 13.10 | 12.95 | 13.00 | 12.72 | 499 |
26 Feb 2024 | 13.15 | 13.15 | 12.75 | 12.95 | 12.67 | 1,342 |
23 Feb 2024 | 13.20 | 13.25 | 13.05 | 13.10 | 12.82 | 2,780 |
22 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 12.92 | 337 |
21 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 12.92 | 1,349 |
20 Feb 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 12.92 | 1,032 |
19 Feb 2024 | 13.30 | 13.45 | 13.25 | 13.45 | 13.16 | 579 |
16 Feb 2024 | 13.30 | 13.45 | 13.05 | 13.45 | 13.16 | 1,330 |
15 Feb 2024 | 13.25 | 13.40 | 13.25 | 13.30 | 13.01 | 109 |
14 Feb 2024 | 13.70 | 13.70 | 13.20 | 13.50 | 13.21 | 1,101 |
13 Feb 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.40 | 16 |
12 Feb 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.40 | 690 |
09 Feb 2024 | 14.35 | 14.35 | 13.70 | 13.70 | 13.40 | 704 |
08 Feb 2024 | 13.45 | 14.20 | 13.30 | 14.00 | 13.70 | 2,720 |
07 Feb 2024 | 13.35 | 13.45 | 13.20 | 13.45 | 13.16 | 662 |
06 Feb 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.11 | 64 |
05 Feb 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 13.06 | 41 |
02 Feb 2024 | 13.40 | 13.55 | 13.40 | 13.55 | 13.26 | 294 |
01 Feb 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.21 | 212 |
31 Jan 2024 | 13.65 | 13.65 | 13.40 | 13.50 | 13.21 | 129 |
30 Jan 2024 | 13.40 | 13.60 | 13.30 | 13.60 | 13.31 | 269 |
29 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.31 | 157 |
26 Jan 2024 | 13.55 | 13.70 | 13.55 | 13.55 | 13.26 | 163 |
25 Jan 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.26 | 106 |
24 Jan 2024 | 13.40 | 13.55 | 13.30 | 13.55 | 13.26 | 478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |