Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 13.00 | 13.48 | 12.80 | 13.48 | 13.48 | 1,000 |
24 Jun 2024 | 13.00 | 13.47 | 12.85 | 13.45 | 13.45 | 6,900 |
21 Jun 2024 | 12.90 | 13.46 | 12.90 | 13.46 | 13.46 | 200 |
20 Jun 2024 | 13.57 | 13.87 | 12.80 | 13.63 | 13.63 | 8,500 |
18 Jun 2024 | 13.88 | 13.89 | 13.88 | 13.89 | 13.89 | 1,800 |
17 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
14 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
13 Jun 2024 | 13.81 | 13.96 | 13.61 | 13.95 | 13.95 | 6,500 |
12 Jun 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
11 Jun 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
10 Jun 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
07 Jun 2024 | 13.81 | 14.06 | 13.76 | 14.06 | 14.06 | 3,900 |
06 Jun 2024 | 14.09 | 14.09 | 13.81 | 14.07 | 14.07 | 700 |
05 Jun 2024 | 13.81 | 14.05 | 13.81 | 14.05 | 14.05 | 300 |
04 Jun 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
03 Jun 2024 | 14.09 | 14.09 | 13.99 | 14.09 | 14.09 | 2,600 |
31 May 2024 | 14.00 | 14.09 | 14.00 | 14.09 | 14.09 | 2,700 |
30 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
29 May 2024 | 14.07 | 14.30 | 13.91 | 14.10 | 14.10 | 5,400 |
28 May 2024 | 14.10 | 14.24 | 14.07 | 14.07 | 14.07 | 2,600 |
24 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
23 May 2024 | 14.24 | 14.25 | 14.21 | 14.21 | 14.21 | 1,400 |
22 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 200 |
21 May 2024 | 14.40 | 14.59 | 14.40 | 14.59 | 14.59 | 700 |
20 May 2024 | 14.35 | 14.59 | 14.35 | 14.59 | 14.59 | 300 |
17 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
16 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
16 May 2024 | 0.21 Dividend | |||||
15 May 2024 | 14.60 | 14.60 | 14.25 | 14.31 | 14.10 | 3,900 |
14 May 2024 | 14.75 | 14.98 | 14.05 | 14.25 | 14.04 | 35,000 |
13 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.77 | - |
10 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.77 | - |
09 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.77 | - |
08 May 2024 | 14.80 | 14.99 | 14.80 | 14.99 | 14.77 | 1,700 |
07 May 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 14.77 | 400 |
06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
03 May 2024 | 14.84 | 15.00 | 14.15 | 15.00 | 14.78 | 4,800 |
02 May 2024 | 14.83 | 15.00 | 14.83 | 15.00 | 14.78 | 600 |
01 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.78 | 600 |
30 Apr 2024 | 14.90 | 15.00 | 14.57 | 14.99 | 14.77 | 2,000 |
29 Apr 2024 | 14.61 | 14.95 | 14.56 | 14.95 | 14.73 | 2,100 |
26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 800 |
23 Apr 2024 | 14.61 | 15.00 | 14.60 | 15.00 | 14.78 | 1,300 |
22 Apr 2024 | 14.76 | 14.95 | 14.60 | 14.95 | 14.73 | 700 |
19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 1,400 |
16 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.87 | - |
15 Apr 2024 | 15.09 | 15.09 | 15.00 | 15.09 | 14.87 | 300 |
12 Apr 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.54 | 4,100 |
11 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.88 | 200 |
10 Apr 2024 | 15.00 | 15.14 | 15.00 | 15.12 | 14.90 | 4,400 |
09 Apr 2024 | 14.77 | 15.18 | 14.77 | 15.18 | 14.96 | 1,700 |
08 Apr 2024 | 15.15 | 15.19 | 15.00 | 15.19 | 14.97 | 500 |
05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | - |
04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | - |
03 Apr 2024 | 15.00 | 15.20 | 14.91 | 15.20 | 14.98 | 1,600 |
02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | - |
01 Apr 2024 | 15.25 | 15.25 | 14.78 | 15.20 | 14.98 | 1,800 |
28 Mar 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.08 | 7,000 |
27 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.08 | 600 |
26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | - |
25 Mar 2024 | 14.88 | 15.30 | 14.88 | 15.30 | 15.08 | 400 |
22 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | 200 |
21 Mar 2024 | 15.25 | 15.25 | 15.00 | 15.25 | 15.03 | 500 |
20 Mar 2024 | 15.06 | 15.25 | 15.00 | 15.25 | 15.03 | 600 |
19 Mar 2024 | 14.96 | 15.27 | 14.58 | 15.27 | 15.05 | 2,800 |
18 Mar 2024 | 15.05 | 15.47 | 14.90 | 14.90 | 14.68 | 3,900 |
15 Mar 2024 | 15.19 | 15.20 | 14.90 | 15.05 | 14.83 | 3,300 |
14 Mar 2024 | 15.32 | 15.35 | 14.97 | 14.97 | 14.75 | 5,900 |
13 Mar 2024 | 15.32 | 15.69 | 15.32 | 15.32 | 15.10 | 1,900 |
12 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | - |
11 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | - |
08 Mar 2024 | 15.40 | 15.70 | 15.23 | 15.70 | 15.47 | 2,400 |
07 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.41 | - |
06 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.41 | - |
05 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.41 | - |
04 Mar 2024 | 14.90 | 15.79 | 14.90 | 15.64 | 15.41 | 5,300 |
01 Mar 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.57 | 1,500 |
29 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.67 | 1,300 |
28 Feb 2024 | 15.26 | 15.74 | 15.21 | 15.74 | 15.51 | 2,600 |
27 Feb 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.67 | 10,200 |
26 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - |
23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 5,000 |
23 Feb 2024 | 0.21 Dividend | |||||
22 Feb 2024 | 15.25 | 15.69 | 15.25 | 15.69 | 15.25 | 500 |
21 Feb 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 14.83 | 1,000 |
20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
13 Feb 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 14.58 | 3,900 |
12 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.59 | - |
09 Feb 2024 | 15.03 | 15.03 | 14.88 | 15.01 | 14.59 | 5,000 |
08 Feb 2024 | 15.03 | 15.19 | 14.87 | 15.13 | 14.71 | 5,100 |
07 Feb 2024 | 15.78 | 15.78 | 15.01 | 15.33 | 14.90 | 4,500 |
06 Feb 2024 | 15.51 | 15.94 | 15.38 | 15.38 | 14.95 | 700 |
05 Feb 2024 | 15.32 | 15.95 | 15.32 | 15.95 | 15.51 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |