Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 100 |
27 Jun 2024 | 13.43 | 13.50 | 13.27 | 13.27 | 13.27 | 620 |
26 Jun 2024 | 13.34 | 13.50 | 13.34 | 13.38 | 13.38 | 498 |
25 Jun 2024 | 13.30 | 13.42 | 13.30 | 13.42 | 13.42 | 147 |
24 Jun 2024 | 13.14 | 13.34 | 13.14 | 13.15 | 13.15 | 5,360 |
21 Jun 2024 | 13.51 | 13.61 | 13.36 | 13.60 | 13.60 | 2,798 |
20 Jun 2024 | 13.50 | 13.70 | 13.50 | 13.68 | 13.68 | 280 |
19 Jun 2024 | 13.44 | 13.62 | 13.40 | 13.40 | 13.40 | 1,613 |
18 Jun 2024 | 13.48 | 13.58 | 13.37 | 13.50 | 13.50 | 26,585 |
17 Jun 2024 | 14.27 | 14.29 | 14.10 | 14.15 | 14.15 | 4,837 |
14 Jun 2024 | 14.25 | 14.38 | 14.25 | 14.30 | 14.30 | 470 |
13 Jun 2024 | 14.30 | 14.46 | 14.30 | 14.45 | 14.45 | 2,010 |
12 Jun 2024 | 14.25 | 14.42 | 14.25 | 14.42 | 14.42 | 1,053 |
11 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,100 |
10 Jun 2024 | 14.76 | 14.92 | 14.76 | 14.92 | 14.92 | 1,365 |
07 Jun 2024 | 14.80 | 14.80 | 14.72 | 14.72 | 14.72 | 1,000 |
06 Jun 2024 | 14.66 | 14.80 | 14.54 | 14.80 | 14.80 | 71,010 |
05 Jun 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 1,814 |
04 Jun 2024 | 14.97 | 14.97 | 14.86 | 14.86 | 14.86 | 810 |
03 Jun 2024 | 15.07 | 15.21 | 15.07 | 15.20 | 15.20 | 1,039 |
31 May 2024 | 15.07 | 15.22 | 15.07 | 15.22 | 15.22 | 262 |
30 May 2024 | 15.08 | 15.28 | 15.00 | 15.28 | 15.28 | 3,367 |
29 May 2024 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | 1,213 |
28 May 2024 | 16.11 | 16.30 | 16.02 | 16.30 | 16.30 | 8,220 |
27 May 2024 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 1,026 |
24 May 2024 | 16.20 | 16.36 | 16.20 | 16.36 | 16.36 | 1,360 |
23 May 2024 | 16.50 | 16.55 | 16.25 | 16.41 | 16.41 | 5,330 |
22 May 2024 | 16.75 | 16.87 | 16.30 | 16.43 | 16.43 | 6,329 |
21 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
20 May 2024 | 16.73 | 16.86 | 16.73 | 16.86 | 16.86 | 800 |
17 May 2024 | 16.52 | 16.72 | 16.52 | 16.72 | 16.72 | 1,980 |
16 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 225 |
15 May 2024 | 15.95 | 16.07 | 15.95 | 16.07 | 16.07 | 830 |
14 May 2024 | 15.90 | 16.06 | 15.90 | 16.00 | 16.00 | 2,445 |
13 May 2024 | 15.96 | 16.14 | 15.96 | 16.14 | 16.14 | 11,600 |
10 May 2024 | 16.18 | 16.25 | 16.05 | 16.25 | 16.25 | 2,901 |
09 May 2024 | 16.10 | 16.45 | 16.10 | 16.30 | 16.30 | 2,050 |
08 May 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 1,300 |
07 May 2024 | 16.32 | 16.52 | 16.32 | 16.50 | 16.50 | 553 |
06 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 258 |
03 May 2024 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 550 |
02 May 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 2,900 |
30 Apr 2024 | 15.82 | 16.00 | 15.82 | 15.90 | 15.90 | 440 |
29 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 800 |
26 Apr 2024 | 15.47 | 15.84 | 15.47 | 15.70 | 15.70 | 3,439 |
25 Apr 2024 | 15.15 | 15.17 | 15.03 | 15.03 | 15.03 | 676 |
24 Apr 2024 | 15.04 | 15.44 | 15.04 | 15.44 | 15.44 | 5,223 |
23 Apr 2024 | 14.80 | 15.06 | 14.80 | 15.06 | 15.06 | 1,583 |
22 Apr 2024 | 14.84 | 15.08 | 14.84 | 15.08 | 15.08 | 1,983 |
19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 800 |
18 Apr 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | 216 |
17 Apr 2024 | 14.99 | 15.47 | 14.99 | 15.45 | 15.45 | 7,362 |
16 Apr 2024 | 15.18 | 15.40 | 15.10 | 15.10 | 15.10 | 8,146 |
15 Apr 2024 | 15.61 | 15.78 | 15.54 | 15.72 | 15.72 | 2,025 |
12 Apr 2024 | 15.59 | 15.90 | 15.59 | 15.85 | 15.85 | 2,986 |
11 Apr 2024 | 15.60 | 15.74 | 15.60 | 15.74 | 15.74 | 503 |
10 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 240 |
09 Apr 2024 | 15.33 | 15.53 | 15.30 | 15.53 | 15.53 | 2,032 |
08 Apr 2024 | 15.05 | 15.38 | 15.05 | 15.38 | 15.38 | 1,223 |
05 Apr 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 45 |
04 Apr 2024 | 15.04 | 15.20 | 14.95 | 15.20 | 15.20 | 1,646 |
03 Apr 2024 | 15.36 | 15.36 | 15.15 | 15.15 | 15.15 | 2,422 |
02 Apr 2024 | 15.45 | 15.50 | 15.29 | 15.35 | 15.35 | 2,652 |
28 Mar 2024 | 15.39 | 15.60 | 15.39 | 15.60 | 15.60 | 1,610 |
27 Mar 2024 | 15.26 | 15.26 | 15.09 | 15.16 | 15.16 | 2,250 |
26 Mar 2024 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 1,250 |
25 Mar 2024 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | 6,466 |
22 Mar 2024 | 14.95 | 15.00 | 14.90 | 14.97 | 14.97 | 3,242 |
21 Mar 2024 | 15.21 | 15.31 | 15.05 | 15.31 | 15.31 | 3,637 |
20 Mar 2024 | 15.04 | 15.04 | 14.76 | 14.92 | 14.92 | 1,817 |
19 Mar 2024 | 14.64 | 14.80 | 14.64 | 14.75 | 14.75 | 450 |
18 Mar 2024 | 14.22 | 14.44 | 14.14 | 14.35 | 14.35 | 2,872 |
15 Mar 2024 | 14.42 | 14.60 | 14.35 | 14.35 | 14.35 | 2,829 |
14 Mar 2024 | 14.78 | 14.83 | 14.78 | 14.83 | 14.83 | 270 |
13 Mar 2024 | 14.89 | 15.02 | 14.73 | 15.02 | 15.02 | 7,576 |
12 Mar 2024 | 14.85 | 15.04 | 14.85 | 14.95 | 14.95 | 2,781 |
11 Mar 2024 | 15.24 | 15.24 | 15.06 | 15.06 | 15.06 | 4,230 |
08 Mar 2024 | 15.60 | 15.80 | 15.60 | 15.65 | 15.65 | 776 |
07 Mar 2024 | 15.63 | 15.80 | 15.63 | 15.72 | 15.72 | 1,735 |
06 Mar 2024 | 15.32 | 15.56 | 15.32 | 15.56 | 15.56 | 1,250 |
05 Mar 2024 | 15.32 | 15.50 | 15.25 | 15.45 | 15.45 | 3,235 |
04 Mar 2024 | 15.30 | 15.36 | 15.15 | 15.15 | 15.15 | 1,170 |
01 Mar 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 860 |
29 Feb 2024 | 15.60 | 15.71 | 15.56 | 15.71 | 15.71 | 1,310 |
28 Feb 2024 | 15.55 | 15.76 | 15.55 | 15.62 | 15.62 | 1,317 |
28 Feb 2024 | 1.08 Dividend | |||||
27 Feb 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 15.64 | 1,022 |
26 Feb 2024 | 17.00 | 17.10 | 16.76 | 16.76 | 15.68 | 1,937 |
23 Feb 2024 | 16.98 | 17.22 | 16.98 | 17.10 | 16.00 | 1,260 |
22 Feb 2024 | 16.70 | 16.95 | 16.70 | 16.86 | 15.77 | 2,626 |
21 Feb 2024 | 16.55 | 16.56 | 16.35 | 16.56 | 15.49 | 4,245 |
20 Feb 2024 | 17.17 | 17.43 | 16.85 | 17.10 | 16.00 | 6,731 |
19 Feb 2024 | 17.50 | 17.62 | 17.35 | 17.62 | 16.48 | 16,324 |
16 Feb 2024 | 17.27 | 17.70 | 17.25 | 17.70 | 16.56 | 12,060 |
15 Feb 2024 | 17.15 | 17.34 | 17.15 | 17.34 | 16.22 | 7,542 |
14 Feb 2024 | 16.62 | 16.65 | 16.62 | 16.62 | 15.55 | 930 |
13 Feb 2024 | 17.06 | 17.20 | 16.85 | 16.85 | 15.76 | 3,374 |
12 Feb 2024 | 17.07 | 17.36 | 17.07 | 17.36 | 16.24 | 3,085 |
09 Feb 2024 | 16.93 | 17.14 | 16.93 | 17.13 | 16.02 | 288 |
08 Feb 2024 | 17.14 | 17.20 | 17.12 | 17.12 | 16.01 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |