Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 500 |
26 Jun 2024 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 89 |
25 Jun 2024 | 13.25 | 13.25 | 13.14 | 13.14 | 13.14 | 1,220 |
24 Jun 2024 | 13.13 | 13.27 | 13.13 | 13.26 | 13.26 | 3,690 |
21 Jun 2024 | 13.12 | 13.12 | 13.11 | 13.11 | 13.11 | 251 |
20 Jun 2024 | 13.10 | 13.11 | 13.10 | 13.11 | 13.11 | 3,000 |
19 Jun 2024 | 13.03 | 13.06 | 13.00 | 13.02 | 13.02 | 5,979 |
18 Jun 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
17 Jun 2024 | 13.03 | 13.16 | 12.98 | 13.01 | 13.01 | 2,680 |
14 Jun 2024 | 13.07 | 13.07 | 12.77 | 12.77 | 12.77 | 3,576 |
13 Jun 2024 | 13.57 | 13.57 | 13.23 | 13.23 | 13.23 | 2,130 |
12 Jun 2024 | 13.94 | 13.94 | 13.81 | 13.81 | 13.81 | 5,125 |
11 Jun 2024 | 14.04 | 14.11 | 13.48 | 13.60 | 13.60 | 11,666 |
10 Jun 2024 | 13.99 | 14.10 | 13.98 | 14.06 | 14.06 | 1,554 |
07 Jun 2024 | 14.63 | 14.65 | 14.60 | 14.60 | 14.60 | 974 |
06 Jun 2024 | 14.53 | 14.59 | 14.42 | 14.59 | 14.59 | 386 |
05 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 Jun 2024 | 14.88 | 14.88 | 14.60 | 14.70 | 14.70 | 4,191 |
03 Jun 2024 | 15.06 | 15.06 | 15.00 | 15.00 | 15.00 | 1,061 |
31 May 2024 | 14.90 | 14.90 | 14.87 | 14.89 | 14.89 | 368 |
30 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
29 May 2024 | 14.87 | 14.87 | 14.73 | 14.73 | 14.73 | 1,133 |
29 May 2024 | 1.05 Dividend | |||||
28 May 2024 | 15.89 | 15.89 | 15.77 | 15.77 | 14.73 | 945 |
27 May 2024 | 15.83 | 15.90 | 15.76 | 15.90 | 14.84 | 1,695 |
24 May 2024 | 15.63 | 15.77 | 15.63 | 15.77 | 14.73 | 550 |
23 May 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 14.71 | 89 |
22 May 2024 | 15.80 | 15.83 | 15.74 | 15.76 | 14.71 | 1,460 |
21 May 2024 | 15.85 | 15.85 | 15.62 | 15.72 | 14.67 | 424 |
20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.84 | - |
17 May 2024 | 15.83 | 15.87 | 15.79 | 15.85 | 14.79 | 517 |
16 May 2024 | 15.62 | 15.65 | 15.62 | 15.63 | 14.58 | 950 |
15 May 2024 | 15.70 | 15.72 | 15.60 | 15.60 | 14.56 | 1,534 |
14 May 2024 | 15.72 | 15.72 | 15.61 | 15.61 | 14.58 | 410 |
13 May 2024 | 15.64 | 15.64 | 15.61 | 15.61 | 14.57 | 225 |
10 May 2024 | 15.42 | 15.46 | 15.42 | 15.43 | 14.40 | 493 |
09 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.44 | 40 |
08 May 2024 | 15.38 | 15.38 | 15.30 | 15.35 | 14.33 | 640 |
07 May 2024 | 15.07 | 15.27 | 15.07 | 15.27 | 14.26 | 663 |
06 May 2024 | 14.80 | 15.05 | 14.80 | 14.99 | 14.00 | 477 |
03 May 2024 | 15.10 | 15.21 | 14.77 | 14.77 | 13.79 | 4,660 |
02 May 2024 | 14.62 | 14.70 | 14.60 | 14.69 | 13.72 | 2,274 |
30 Apr 2024 | 14.60 | 14.61 | 14.56 | 14.56 | 13.59 | 715 |
29 Apr 2024 | 14.63 | 14.65 | 14.53 | 14.53 | 13.57 | 1,550 |
26 Apr 2024 | 14.69 | 14.69 | 14.56 | 14.56 | 13.59 | 300 |
25 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.49 | - |
24 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.49 | - |
23 Apr 2024 | 14.30 | 14.40 | 14.25 | 14.25 | 13.30 | 3,681 |
22 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.02 | - |
19 Apr 2024 | 13.84 | 14.02 | 13.84 | 13.95 | 13.02 | 4,077 |
18 Apr 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 12.98 | 175 |
17 Apr 2024 | 13.56 | 13.70 | 13.56 | 13.66 | 12.76 | 568 |
16 Apr 2024 | 13.57 | 13.57 | 13.53 | 13.55 | 12.64 | 1,520 |
15 Apr 2024 | 13.85 | 13.95 | 13.85 | 13.93 | 13.00 | 5,452 |
12 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.96 | 500 |
11 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.04 | - |
10 Apr 2024 | 14.13 | 14.15 | 13.97 | 13.97 | 13.04 | 17,128 |
09 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.11 | - |
08 Apr 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 13.19 | 48 |
05 Apr 2024 | 13.94 | 14.01 | 13.94 | 14.01 | 13.07 | 51 |
04 Apr 2024 | 14.14 | 14.21 | 14.14 | 14.19 | 13.25 | 1,436 |
03 Apr 2024 | 13.94 | 14.01 | 13.94 | 14.01 | 13.07 | 3,896 |
02 Apr 2024 | 13.84 | 13.89 | 13.84 | 13.89 | 12.96 | 101 |
28 Mar 2024 | 13.63 | 13.82 | 13.63 | 13.82 | 12.90 | 540 |
27 Mar 2024 | 13.54 | 13.57 | 13.48 | 13.57 | 12.66 | 655 |
26 Mar 2024 | 13.50 | 13.53 | 13.34 | 13.34 | 12.45 | 650 |
25 Mar 2024 | 13.39 | 13.40 | 13.39 | 13.40 | 12.51 | 370 |
22 Mar 2024 | 13.51 | 13.51 | 13.40 | 13.40 | 12.51 | 731 |
21 Mar 2024 | 13.32 | 13.40 | 13.32 | 13.40 | 12.51 | 2,000 |
20 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.37 | - |
19 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.36 | - |
18 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.27 | 74 |
15 Mar 2024 | 13.05 | 13.05 | 13.03 | 13.03 | 12.16 | 47 |
14 Mar 2024 | 12.99 | 13.08 | 12.99 | 13.04 | 12.17 | 1,000 |
13 Mar 2024 | 13.02 | 13.02 | 12.99 | 12.99 | 12.13 | 124 |
12 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
11 Mar 2024 | 12.74 | 12.88 | 12.74 | 12.88 | 12.03 | 6 |
08 Mar 2024 | 12.83 | 12.85 | 12.83 | 12.85 | 12.00 | 1,501 |
07 Mar 2024 | 12.58 | 12.78 | 12.58 | 12.78 | 11.93 | 16,070 |
06 Mar 2024 | 12.58 | 12.60 | 12.54 | 12.54 | 11.71 | 2,201 |
05 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.67 | 2,592 |
04 Mar 2024 | 12.58 | 12.60 | 12.54 | 12.60 | 11.76 | 661 |
01 Mar 2024 | 12.54 | 12.60 | 12.54 | 12.60 | 11.76 | 1,246 |
29 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.73 | 22 |
28 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.74 | 200 |
27 Feb 2024 | 12.51 | 12.52 | 12.51 | 12.52 | 11.69 | 9,047 |
26 Feb 2024 | 12.54 | 12.54 | 12.42 | 12.46 | 11.63 | 168 |
23 Feb 2024 | 12.51 | 12.55 | 12.49 | 12.55 | 11.72 | 1,000 |
22 Feb 2024 | 12.63 | 12.63 | 12.62 | 12.62 | 11.78 | 350 |
21 Feb 2024 | 12.54 | 12.54 | 12.53 | 12.53 | 11.69 | 1,820 |
20 Feb 2024 | 12.42 | 12.42 | 12.40 | 12.40 | 11.57 | 25 |
19 Feb 2024 | 12.23 | 12.37 | 12.23 | 12.35 | 11.53 | 559 |
16 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.50 | 1 |
15 Feb 2024 | 12.26 | 12.26 | 12.14 | 12.23 | 11.42 | 271 |
14 Feb 2024 | 12.24 | 12.25 | 12.24 | 12.25 | 11.44 | 1,265 |
13 Feb 2024 | 12.24 | 12.24 | 12.15 | 12.21 | 11.39 | 825 |
12 Feb 2024 | 12.29 | 12.29 | 12.21 | 12.21 | 11.40 | 717 |
09 Feb 2024 | 12.39 | 12.39 | 12.38 | 12.38 | 11.56 | 564 |
08 Feb 2024 | 12.41 | 12.41 | 12.27 | 12.28 | 11.46 | 6,080 |
07 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.06 | 880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |