Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 13.90 | 13.96 | 13.82 | 13.88 | 13.88 | 4,381 |
03 Jul 2024 | 13.82 | 13.98 | 13.80 | 13.96 | 13.96 | 4,009 |
02 Jul 2024 | 13.90 | 13.98 | 13.60 | 13.80 | 13.80 | 11,826 |
01 Jul 2024 | 14.02 | 14.20 | 13.88 | 13.98 | 13.98 | 8,296 |
28 Jun 2024 | 14.36 | 14.38 | 14.00 | 14.00 | 14.00 | 6,488 |
27 Jun 2024 | 14.00 | 14.34 | 14.00 | 14.26 | 14.26 | 14,215 |
26 Jun 2024 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 16,009 |
25 Jun 2024 | 14.12 | 14.40 | 14.12 | 14.28 | 14.28 | 23,747 |
24 Jun 2024 | 14.30 | 14.40 | 14.10 | 14.34 | 14.34 | 8,165 |
21 Jun 2024 | 14.20 | 14.28 | 14.14 | 14.14 | 14.14 | 29,940 |
20 Jun 2024 | 13.90 | 14.24 | 13.90 | 14.16 | 14.16 | 13,257 |
19 Jun 2024 | 13.90 | 14.16 | 13.86 | 14.06 | 14.06 | 27,681 |
18 Jun 2024 | 13.50 | 13.84 | 13.50 | 13.84 | 13.84 | 18,748 |
17 Jun 2024 | 13.80 | 13.94 | 13.60 | 13.60 | 13.60 | 13,839 |
14 Jun 2024 | 13.80 | 13.80 | 13.44 | 13.60 | 13.60 | 20,267 |
13 Jun 2024 | 14.20 | 14.20 | 13.64 | 13.64 | 13.64 | 17,108 |
12 Jun 2024 | 14.12 | 14.26 | 14.12 | 14.20 | 14.20 | 28,794 |
11 Jun 2024 | 14.22 | 14.28 | 14.10 | 14.22 | 14.22 | 9,801 |
10 Jun 2024 | 14.00 | 14.24 | 14.00 | 14.14 | 14.14 | 11,489 |
07 Jun 2024 | 14.16 | 14.40 | 14.02 | 14.28 | 14.28 | 14,004 |
06 Jun 2024 | 14.38 | 14.40 | 14.22 | 14.32 | 14.32 | 4,373 |
05 Jun 2024 | 14.18 | 14.40 | 14.18 | 14.40 | 14.40 | 11,876 |
04 Jun 2024 | 14.34 | 14.34 | 14.12 | 14.16 | 14.16 | 8,771 |
03 Jun 2024 | 14.40 | 14.40 | 14.08 | 14.34 | 14.34 | 19,418 |
31 May 2024 | 13.98 | 14.04 | 13.90 | 14.02 | 14.02 | 34,074 |
30 May 2024 | 13.98 | 14.02 | 13.82 | 13.86 | 13.86 | 5,900 |
29 May 2024 | 14.46 | 14.46 | 13.82 | 13.86 | 13.86 | 32,395 |
28 May 2024 | 14.50 | 14.58 | 14.24 | 14.28 | 14.28 | 16,715 |
27 May 2024 | 14.18 | 14.60 | 14.18 | 14.60 | 14.60 | 33,870 |
24 May 2024 | 14.20 | 14.36 | 14.14 | 14.34 | 14.34 | 16,285 |
23 May 2024 | 14.22 | 14.34 | 13.98 | 14.06 | 14.06 | 28,909 |
22 May 2024 | 14.20 | 14.24 | 14.08 | 14.20 | 14.20 | 11,128 |
21 May 2024 | 14.42 | 14.48 | 14.14 | 14.26 | 14.26 | 22,562 |
20 May 2024 | 14.50 | 14.56 | 14.46 | 14.50 | 14.50 | 4,087 |
17 May 2024 | 14.50 | 14.56 | 14.40 | 14.50 | 14.50 | 16,164 |
16 May 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 13,076 |
15 May 2024 | 14.56 | 14.56 | 14.40 | 14.42 | 14.42 | 27,729 |
14 May 2024 | 14.40 | 14.56 | 14.28 | 14.42 | 14.42 | 18,849 |
13 May 2024 | 14.34 | 14.50 | 14.22 | 14.42 | 14.42 | 15,203 |
10 May 2024 | 14.68 | 14.68 | 14.14 | 14.22 | 14.22 | 13,961 |
09 May 2024 | 14.10 | 14.56 | 14.10 | 14.56 | 14.56 | 13,649 |
08 May 2024 | 14.04 | 14.22 | 14.02 | 14.02 | 14.02 | 9,146 |
07 May 2024 | 13.78 | 14.24 | 13.76 | 14.24 | 14.24 | 20,745 |
07 May 2024 | 0.75 Dividend | |||||
06 May 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 13.55 | 21,116 |
03 May 2024 | 14.32 | 14.56 | 14.20 | 14.52 | 13.76 | 19,838 |
02 May 2024 | 14.50 | 14.50 | 14.12 | 14.12 | 13.38 | 12,489 |
30 Apr 2024 | 14.30 | 14.48 | 14.20 | 14.22 | 13.47 | 10,046 |
29 Apr 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 13.59 | 12,070 |
26 Apr 2024 | 14.42 | 14.58 | 14.42 | 14.56 | 13.80 | 4,797 |
25 Apr 2024 | 14.48 | 14.54 | 14.34 | 14.50 | 13.74 | 9,287 |
24 Apr 2024 | 14.40 | 14.54 | 14.30 | 14.40 | 13.64 | 7,421 |
23 Apr 2024 | 14.38 | 14.44 | 14.38 | 14.44 | 13.68 | 2,517 |
22 Apr 2024 | 14.38 | 14.50 | 14.22 | 14.50 | 13.74 | 13,334 |
19 Apr 2024 | 14.50 | 14.50 | 14.12 | 14.16 | 13.42 | 13,619 |
18 Apr 2024 | 14.60 | 14.60 | 14.20 | 14.50 | 13.74 | 13,280 |
17 Apr 2024 | 13.92 | 14.64 | 13.92 | 14.60 | 13.83 | 17,332 |
16 Apr 2024 | 14.28 | 14.40 | 13.96 | 14.00 | 13.27 | 23,856 |
15 Apr 2024 | 14.50 | 14.70 | 14.44 | 14.52 | 13.76 | 12,058 |
12 Apr 2024 | 14.58 | 14.70 | 14.46 | 14.48 | 13.72 | 29,496 |
11 Apr 2024 | 14.36 | 14.52 | 14.28 | 14.52 | 13.76 | 8,512 |
10 Apr 2024 | 14.32 | 14.46 | 14.26 | 14.46 | 13.70 | 8,849 |
09 Apr 2024 | 14.34 | 14.60 | 14.28 | 14.40 | 13.64 | 17,777 |
08 Apr 2024 | 14.14 | 14.26 | 13.92 | 14.26 | 13.51 | 47,460 |
05 Apr 2024 | 14.00 | 14.12 | 13.84 | 13.86 | 13.13 | 13,821 |
04 Apr 2024 | 14.20 | 14.26 | 13.96 | 14.02 | 13.28 | 12,724 |
03 Apr 2024 | 14.00 | 14.20 | 13.92 | 14.18 | 13.44 | 21,619 |
02 Apr 2024 | 14.20 | 14.42 | 14.06 | 14.16 | 13.42 | 26,146 |
28 Mar 2024 | 14.44 | 14.44 | 14.20 | 14.20 | 13.46 | 19,397 |
27 Mar 2024 | 14.12 | 14.40 | 14.08 | 14.40 | 13.64 | 21,469 |
26 Mar 2024 | 14.00 | 14.20 | 13.92 | 14.20 | 13.46 | 17,058 |
25 Mar 2024 | 13.72 | 14.08 | 13.70 | 14.06 | 13.32 | 25,476 |
22 Mar 2024 | 13.56 | 13.78 | 13.46 | 13.78 | 13.06 | 30,684 |
21 Mar 2024 | 13.60 | 13.78 | 13.24 | 13.44 | 12.74 | 59,796 |
20 Mar 2024 | 12.94 | 13.14 | 12.90 | 13.08 | 12.39 | 12,581 |
19 Mar 2024 | 13.10 | 13.16 | 12.90 | 12.94 | 12.26 | 17,282 |
18 Mar 2024 | 13.10 | 13.24 | 13.10 | 13.10 | 12.41 | 11,715 |
15 Mar 2024 | 13.36 | 13.36 | 13.12 | 13.12 | 12.43 | 25,758 |
14 Mar 2024 | 13.22 | 13.40 | 13.16 | 13.22 | 12.53 | 10,591 |
13 Mar 2024 | 13.40 | 13.44 | 13.20 | 13.20 | 12.51 | 11,716 |
12 Mar 2024 | 13.30 | 13.48 | 13.22 | 13.48 | 12.77 | 4,893 |
11 Mar 2024 | 13.42 | 13.44 | 13.20 | 13.22 | 12.53 | 11,512 |
08 Mar 2024 | 13.40 | 13.56 | 13.26 | 13.56 | 12.85 | 19,532 |
07 Mar 2024 | 13.58 | 13.68 | 13.42 | 13.42 | 12.72 | 9,938 |
06 Mar 2024 | 13.82 | 13.82 | 13.62 | 13.76 | 13.04 | 8,453 |
05 Mar 2024 | 13.50 | 13.96 | 13.46 | 13.82 | 13.10 | 16,723 |
04 Mar 2024 | 13.90 | 13.90 | 13.30 | 13.40 | 12.70 | 29,804 |
01 Mar 2024 | 13.56 | 13.90 | 13.56 | 13.90 | 13.17 | 14,281 |
29 Feb 2024 | 13.82 | 13.84 | 13.52 | 13.56 | 12.85 | 41,374 |
28 Feb 2024 | 14.02 | 14.08 | 13.86 | 13.86 | 13.13 | 10,263 |
27 Feb 2024 | 13.70 | 14.02 | 13.70 | 14.02 | 13.28 | 12,562 |
26 Feb 2024 | 14.18 | 14.20 | 13.62 | 13.84 | 13.11 | 37,798 |
23 Feb 2024 | 14.40 | 14.40 | 13.96 | 14.00 | 13.27 | 10,667 |
22 Feb 2024 | 14.28 | 14.48 | 14.20 | 14.48 | 13.72 | 67,920 |
21 Feb 2024 | 13.82 | 14.30 | 13.74 | 14.30 | 13.55 | 98,951 |
20 Feb 2024 | 13.60 | 13.80 | 13.52 | 13.80 | 13.08 | 14,908 |
19 Feb 2024 | 13.50 | 13.70 | 13.46 | 13.70 | 12.98 | 15,493 |
16 Feb 2024 | 13.20 | 13.54 | 13.18 | 13.54 | 12.83 | 20,957 |
15 Feb 2024 | 13.08 | 13.10 | 12.96 | 13.10 | 12.41 | 10,237 |
14 Feb 2024 | 13.14 | 13.18 | 12.84 | 12.86 | 12.19 | 10,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |