Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 13.76 | 13.81 | 13.71 | 13.77 | 13.77 | 182 |
01 Jul 2024 | 13.57 | 13.84 | 13.57 | 13.66 | 13.66 | - |
28 Jun 2024 | 13.54 | 13.54 | 13.28 | 13.34 | 13.34 | - |
27 Jun 2024 | 13.66 | 13.66 | 13.20 | 13.20 | 13.20 | - |
26 Jun 2024 | 13.78 | 13.78 | 13.55 | 13.55 | 13.55 | - |
25 Jun 2024 | 13.65 | 13.76 | 13.61 | 13.66 | 13.66 | - |
24 Jun 2024 | 13.74 | 13.74 | 13.64 | 13.66 | 13.66 | 75 |
21 Jun 2024 | 13.58 | 13.77 | 13.56 | 13.77 | 13.77 | - |
20 Jun 2024 | 13.36 | 13.45 | 13.27 | 13.45 | 13.45 | - |
19 Jun 2024 | 13.25 | 13.28 | 13.11 | 13.11 | 13.11 | - |
18 Jun 2024 | 13.36 | 13.36 | 13.10 | 13.19 | 13.19 | - |
17 Jun 2024 | 13.24 | 13.37 | 13.13 | 13.30 | 13.30 | 200 |
14 Jun 2024 | 13.59 | 13.59 | 13.13 | 13.13 | 13.13 | 350 |
13 Jun 2024 | 14.02 | 14.02 | 13.46 | 13.47 | 13.47 | 1,000 |
12 Jun 2024 | 14.16 | 14.16 | 14.06 | 14.06 | 14.06 | - |
11 Jun 2024 | 14.50 | 14.50 | 14.10 | 14.19 | 14.19 | - |
10 Jun 2024 | 14.98 | 14.98 | 14.30 | 14.43 | 14.43 | - |
07 Jun 2024 | 15.40 | 15.40 | 14.89 | 14.91 | 14.91 | - |
06 Jun 2024 | 15.56 | 15.56 | 15.35 | 15.35 | 15.35 | - |
05 Jun 2024 | 15.44 | 15.59 | 15.44 | 15.45 | 15.45 | - |
04 Jun 2024 | 15.54 | 15.54 | 15.36 | 15.36 | 15.36 | - |
03 Jun 2024 | 15.70 | 15.70 | 15.41 | 15.41 | 15.41 | 124 |
31 May 2024 | 15.32 | 15.48 | 15.32 | 15.48 | 15.48 | - |
30 May 2024 | 15.23 | 15.36 | 15.20 | 15.20 | 15.20 | - |
29 May 2024 | 15.44 | 15.44 | 15.20 | 15.20 | 15.20 | - |
28 May 2024 | 15.51 | 15.51 | 15.42 | 15.48 | 15.48 | - |
27 May 2024 | 15.41 | 15.51 | 15.41 | 15.47 | 15.47 | 7 |
24 May 2024 | 15.40 | 15.40 | 15.19 | 15.19 | 15.19 | - |
23 May 2024 | 15.56 | 15.56 | 15.38 | 15.38 | 15.38 | - |
22 May 2024 | 15.67 | 15.67 | 15.56 | 15.57 | 15.57 | - |
21 May 2024 | 15.61 | 15.61 | 15.51 | 15.56 | 15.56 | - |
20 May 2024 | 15.58 | 15.74 | 15.58 | 15.65 | 15.65 | - |
17 May 2024 | 15.77 | 15.77 | 15.38 | 15.63 | 15.63 | - |
16 May 2024 | 15.89 | 15.89 | 15.72 | 15.85 | 15.85 | - |
15 May 2024 | 15.80 | 15.86 | 15.75 | 15.75 | 15.75 | - |
14 May 2024 | 15.65 | 15.78 | 15.65 | 15.69 | 15.69 | - |
13 May 2024 | 15.78 | 15.78 | 15.64 | 15.64 | 15.64 | - |
10 May 2024 | 15.59 | 15.88 | 15.59 | 15.76 | 15.76 | - |
09 May 2024 | 15.56 | 15.73 | 15.52 | 15.53 | 15.53 | 20 |
08 May 2024 | 15.53 | 15.68 | 15.52 | 15.52 | 15.52 | - |
07 May 2024 | 15.23 | 15.41 | 15.23 | 15.38 | 15.38 | - |
06 May 2024 | 15.19 | 15.30 | 15.13 | 15.13 | 15.13 | - |
03 May 2024 | 15.29 | 15.29 | 15.13 | 15.13 | 15.13 | - |
02 May 2024 | 14.98 | 15.23 | 14.98 | 15.23 | 15.23 | - |
02 May 2024 | 1.43 Dividend | |||||
30 Apr 2024 | 16.24 | 16.33 | 16.22 | 16.28 | 14.85 | - |
29 Apr 2024 | 16.14 | 16.31 | 16.13 | 16.31 | 14.87 | - |
26 Apr 2024 | 16.02 | 16.16 | 16.02 | 16.11 | 14.70 | - |
25 Apr 2024 | 15.99 | 16.02 | 15.97 | 15.97 | 14.57 | - |
24 Apr 2024 | 16.00 | 16.00 | 15.89 | 15.97 | 14.56 | - |
23 Apr 2024 | 15.98 | 16.00 | 15.90 | 15.90 | 14.51 | - |
22 Apr 2024 | 15.94 | 15.94 | 15.81 | 15.85 | 14.46 | - |
19 Apr 2024 | 15.73 | 15.90 | 15.73 | 15.77 | 14.38 | - |
18 Apr 2024 | 15.77 | 15.82 | 15.72 | 15.72 | 14.34 | - |
17 Apr 2024 | 15.63 | 15.72 | 15.62 | 15.67 | 14.29 | - |
16 Apr 2024 | 15.60 | 15.76 | 15.57 | 15.57 | 14.21 | - |
15 Apr 2024 | 15.72 | 15.84 | 15.72 | 15.81 | 14.42 | - |
12 Apr 2024 | 15.74 | 15.87 | 15.68 | 15.68 | 14.30 | - |
11 Apr 2024 | 15.57 | 15.70 | 15.56 | 15.62 | 14.25 | - |
10 Apr 2024 | 15.78 | 15.78 | 15.57 | 15.58 | 14.21 | - |
09 Apr 2024 | 15.50 | 15.74 | 15.50 | 15.74 | 14.36 | - |
08 Apr 2024 | 15.43 | 15.59 | 15.43 | 15.45 | 14.09 | - |
05 Apr 2024 | 15.46 | 15.48 | 15.35 | 15.43 | 14.07 | 350 |
04 Apr 2024 | 15.55 | 15.62 | 15.55 | 15.56 | 14.20 | - |
03 Apr 2024 | 15.67 | 15.67 | 15.56 | 15.56 | 14.19 | - |
02 Apr 2024 | 15.51 | 15.55 | 15.47 | 15.52 | 14.15 | - |
28 Mar 2024 | 15.50 | 15.56 | 15.35 | 15.35 | 14.01 | - |
27 Mar 2024 | 15.43 | 15.63 | 15.43 | 15.49 | 14.13 | - |
26 Mar 2024 | 15.55 | 15.55 | 15.40 | 15.50 | 14.14 | - |
25 Mar 2024 | 15.37 | 15.51 | 15.37 | 15.48 | 14.12 | - |
22 Mar 2024 | 15.29 | 15.43 | 15.29 | 15.35 | 14.00 | - |
21 Mar 2024 | 15.41 | 15.47 | 15.27 | 15.27 | 13.93 | - |
20 Mar 2024 | 15.25 | 15.44 | 15.25 | 15.38 | 14.03 | - |
19 Mar 2024 | 15.24 | 15.36 | 15.24 | 15.24 | 13.91 | - |
18 Mar 2024 | 15.30 | 15.38 | 15.20 | 15.20 | 13.87 | - |
15 Mar 2024 | 15.10 | 15.41 | 15.10 | 15.29 | 13.95 | - |
14 Mar 2024 | 14.99 | 15.36 | 14.99 | 15.15 | 13.82 | - |
13 Mar 2024 | 15.20 | 15.24 | 15.02 | 15.02 | 13.70 | - |
12 Mar 2024 | 15.29 | 15.29 | 15.16 | 15.16 | 13.83 | - |
11 Mar 2024 | 15.35 | 15.35 | 15.03 | 15.03 | 13.71 | 2,325 |
08 Mar 2024 | 15.25 | 15.25 | 15.14 | 15.14 | 13.81 | - |
07 Mar 2024 | 15.10 | 15.34 | 15.10 | 15.20 | 13.86 | 5,000 |
06 Mar 2024 | 14.89 | 15.20 | 14.89 | 15.15 | 13.82 | - |
05 Mar 2024 | 14.60 | 14.98 | 14.60 | 14.92 | 13.61 | - |
04 Mar 2024 | 14.64 | 14.71 | 14.57 | 14.57 | 13.29 | - |
01 Mar 2024 | 14.92 | 14.93 | 14.63 | 14.63 | 13.35 | - |
29 Feb 2024 | 14.73 | 14.88 | 14.73 | 14.78 | 13.48 | 300 |
28 Feb 2024 | 14.72 | 14.82 | 14.63 | 14.63 | 13.35 | - |
27 Feb 2024 | 14.59 | 14.72 | 14.54 | 14.54 | 13.26 | - |
26 Feb 2024 | 14.61 | 14.75 | 14.58 | 14.61 | 13.32 | - |
23 Feb 2024 | 14.73 | 14.91 | 14.73 | 14.74 | 13.44 | - |
22 Feb 2024 | 14.83 | 14.91 | 14.65 | 14.65 | 13.36 | - |
21 Feb 2024 | 14.43 | 14.87 | 14.38 | 14.87 | 13.57 | 61 |
20 Feb 2024 | 14.24 | 14.56 | 14.24 | 14.56 | 13.28 | 170 |
19 Feb 2024 | 14.29 | 14.39 | 14.22 | 14.22 | 12.97 | 100 |
16 Feb 2024 | 14.47 | 14.47 | 14.22 | 14.22 | 12.97 | 100 |
15 Feb 2024 | 14.38 | 14.51 | 14.38 | 14.40 | 13.13 | - |
14 Feb 2024 | 14.30 | 14.39 | 14.30 | 14.32 | 13.07 | - |
13 Feb 2024 | 14.16 | 14.42 | 14.16 | 14.25 | 13.00 | - |
12 Feb 2024 | 14.09 | 14.31 | 14.09 | 14.20 | 12.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |