Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 13.17 | 13.17 | 13.10 | 13.11 | 13.11 | 9,300 |
13 June 2024 | 13.18 | 13.20 | 13.16 | 13.18 | 13.18 | 6,300 |
12 June 2024 | 13.49 | 13.49 | 13.18 | 13.18 | 13.18 | 9,700 |
11 June 2024 | 13.27 | 13.35 | 13.27 | 13.31 | 13.31 | 14,200 |
10 June 2024 | 13.63 | 13.63 | 13.27 | 13.42 | 13.42 | 4,900 |
07 June 2024 | 13.54 | 13.55 | 13.51 | 13.52 | 13.52 | 1,300 |
06 June 2024 | 13.71 | 13.72 | 13.55 | 13.55 | 13.55 | 1,600 |
05 June 2024 | 13.42 | 13.70 | 13.42 | 13.62 | 13.62 | 10,100 |
04 June 2024 | 13.50 | 13.57 | 13.41 | 13.41 | 13.41 | 7,600 |
03 June 2024 | 13.57 | 13.65 | 13.53 | 13.62 | 13.62 | 9,000 |
31 May 2024 | 13.65 | 13.70 | 13.54 | 13.61 | 13.61 | 4,100 |
31 May 2024 | 0.113 Dividend | |||||
30 May 2024 | 13.79 | 14.00 | 13.74 | 13.84 | 13.73 | 12,800 |
29 May 2024 | 13.61 | 13.77 | 13.61 | 13.75 | 13.64 | 1,100 |
28 May 2024 | 13.58 | 13.84 | 13.58 | 13.84 | 13.73 | 8,000 |
27 May 2024 | 13.56 | 13.62 | 13.56 | 13.59 | 13.48 | 1,000 |
24 May 2024 | 13.50 | 13.65 | 13.50 | 13.61 | 13.50 | 7,700 |
23 May 2024 | 13.50 | 13.59 | 13.50 | 13.59 | 13.48 | 3,000 |
22 May 2024 | 13.60 | 13.63 | 13.50 | 13.52 | 13.41 | 4,200 |
21 May 2024 | 13.37 | 13.65 | 13.37 | 13.60 | 13.49 | 8,400 |
17 May 2024 | 13.32 | 13.60 | 13.31 | 13.50 | 13.39 | 4,300 |
16 May 2024 | 13.10 | 13.31 | 13.10 | 13.31 | 13.20 | 10,500 |
15 May 2024 | 13.25 | 13.25 | 13.05 | 13.12 | 13.01 | 7,100 |
14 May 2024 | 13.25 | 13.25 | 13.15 | 13.20 | 13.09 | 7,700 |
13 May 2024 | 13.39 | 13.39 | 13.28 | 13.35 | 13.24 | 5,100 |
10 May 2024 | 13.04 | 13.44 | 13.04 | 13.35 | 13.24 | 17,300 |
09 May 2024 | 13.50 | 13.60 | 13.50 | 13.53 | 13.42 | 6,700 |
08 May 2024 | 13.53 | 13.60 | 13.51 | 13.55 | 13.44 | 1,600 |
07 May 2024 | 13.65 | 13.65 | 13.60 | 13.62 | 13.51 | 2,300 |
06 May 2024 | 13.65 | 13.65 | 13.56 | 13.63 | 13.52 | 3,700 |
03 May 2024 | 13.65 | 13.65 | 13.52 | 13.64 | 13.53 | 3,000 |
02 May 2024 | 13.70 | 13.70 | 13.53 | 13.65 | 13.54 | 3,800 |
01 May 2024 | 13.70 | 13.70 | 13.65 | 13.66 | 13.55 | 1,300 |
30 Apr 2024 | 13.75 | 13.84 | 13.75 | 13.75 | 13.64 | 2,700 |
29 Apr 2024 | 13.73 | 13.75 | 13.73 | 13.75 | 13.64 | 400 |
29 Apr 2024 | 0.113 Dividend | |||||
26 Apr 2024 | 13.76 | 13.88 | 13.73 | 13.73 | 13.51 | 4,300 |
25 Apr 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 13.43 | 1,400 |
24 Apr 2024 | 13.58 | 13.69 | 13.58 | 13.63 | 13.41 | 2,100 |
23 Apr 2024 | 13.62 | 13.63 | 13.53 | 13.57 | 13.35 | 2,100 |
22 Apr 2024 | 13.88 | 13.88 | 13.55 | 13.55 | 13.33 | 2,500 |
19 Apr 2024 | 13.68 | 13.68 | 13.50 | 13.50 | 13.28 | 2,500 |
18 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.23 | 2,200 |
17 Apr 2024 | 13.50 | 13.57 | 13.45 | 13.45 | 13.23 | 4,300 |
16 Apr 2024 | 13.62 | 13.62 | 13.43 | 13.46 | 13.24 | 3,400 |
15 Apr 2024 | 13.65 | 13.68 | 13.48 | 13.52 | 13.30 | 11,100 |
12 Apr 2024 | 13.75 | 13.75 | 13.61 | 13.65 | 13.43 | 6,000 |
11 Apr 2024 | 13.79 | 13.85 | 13.75 | 13.75 | 13.53 | 9,000 |
10 Apr 2024 | 13.92 | 13.92 | 13.82 | 13.82 | 13.59 | 800 |
09 Apr 2024 | 13.83 | 13.95 | 13.81 | 13.95 | 13.72 | 3,300 |
08 Apr 2024 | 13.95 | 13.95 | 13.77 | 13.84 | 13.61 | 7,200 |
05 Apr 2024 | 13.84 | 13.85 | 13.81 | 13.81 | 13.58 | 4,400 |
04 Apr 2024 | 13.92 | 13.92 | 13.80 | 13.90 | 13.67 | 4,800 |
03 Apr 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 13.68 | 900 |
02 Apr 2024 | 13.83 | 13.88 | 13.78 | 13.84 | 13.61 | 2,500 |
01 Apr 2024 | 13.94 | 13.94 | 13.80 | 13.92 | 13.69 | 9,600 |
28 Mar 2024 | 13.83 | 14.00 | 13.83 | 13.97 | 13.74 | 8,800 |
27 Mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 13.82 | 4,000 |
27 Mar 2024 | 0.113 Dividend | |||||
26 Mar 2024 | 14.05 | 14.05 | 13.92 | 14.00 | 13.66 | 3,000 |
25 Mar 2024 | 14.14 | 14.14 | 13.91 | 13.95 | 13.61 | 5,900 |
22 Mar 2024 | 13.89 | 14.02 | 13.88 | 14.00 | 13.66 | 4,100 |
21 Mar 2024 | 13.83 | 14.08 | 13.83 | 14.05 | 13.71 | 9,100 |
20 Mar 2024 | 13.74 | 13.93 | 13.56 | 13.89 | 13.55 | 15,000 |
19 Mar 2024 | 13.36 | 13.85 | 13.36 | 13.70 | 13.37 | 12,600 |
18 Mar 2024 | 13.94 | 13.94 | 13.35 | 13.46 | 13.13 | 36,000 |
15 Mar 2024 | 14.22 | 14.22 | 14.00 | 14.00 | 13.66 | 9,400 |
14 Mar 2024 | 14.03 | 14.25 | 14.02 | 14.25 | 13.90 | 9,100 |
13 Mar 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 13.68 | 11,700 |
12 Mar 2024 | 14.29 | 14.29 | 14.15 | 14.22 | 13.87 | 3,800 |
11 Mar 2024 | 14.29 | 14.34 | 14.16 | 14.30 | 13.95 | 4,100 |
08 Mar 2024 | 14.21 | 14.35 | 14.21 | 14.28 | 13.93 | 16,300 |
07 Mar 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 13.87 | 3,200 |
06 Mar 2024 | 14.25 | 14.28 | 14.17 | 14.28 | 13.93 | 3,800 |
05 Mar 2024 | 14.20 | 14.30 | 14.12 | 14.30 | 13.95 | 4,000 |
04 Mar 2024 | 14.25 | 14.35 | 14.15 | 14.28 | 13.93 | 10,300 |
01 Mar 2024 | 14.05 | 14.18 | 14.00 | 14.18 | 13.84 | 6,000 |
29 Feb 2024 | 14.04 | 14.11 | 14.02 | 14.05 | 13.71 | 3,400 |
28 Feb 2024 | 14.08 | 14.08 | 13.89 | 13.95 | 13.61 | 5,500 |
28 Feb 2024 | 0.113 Dividend | |||||
27 Feb 2024 | 13.80 | 14.12 | 13.80 | 13.92 | 13.47 | 16,400 |
26 Feb 2024 | 13.77 | 13.85 | 13.72 | 13.81 | 13.37 | 12,800 |
23 Feb 2024 | 13.60 | 13.76 | 13.57 | 13.76 | 13.32 | 2,900 |
22 Feb 2024 | 13.55 | 13.57 | 13.55 | 13.57 | 13.13 | 2,500 |
21 Feb 2024 | 13.57 | 13.64 | 13.52 | 13.60 | 13.16 | 2,100 |
20 Feb 2024 | 13.80 | 13.85 | 13.45 | 13.57 | 13.13 | 13,900 |
16 Feb 2024 | 13.77 | 13.83 | 13.77 | 13.77 | 13.33 | 6,600 |
15 Feb 2024 | 13.36 | 13.79 | 13.36 | 13.74 | 13.30 | 4,300 |
14 Feb 2024 | 13.47 | 13.62 | 13.42 | 13.62 | 13.18 | 13,000 |
13 Feb 2024 | 13.51 | 13.52 | 13.35 | 13.35 | 12.92 | 6,800 |
12 Feb 2024 | 13.48 | 13.65 | 13.48 | 13.62 | 13.18 | 3,000 |
09 Feb 2024 | 13.40 | 13.52 | 13.30 | 13.52 | 13.08 | 5,000 |
08 Feb 2024 | 13.60 | 13.60 | 13.31 | 13.36 | 12.93 | 5,700 |
07 Feb 2024 | 13.70 | 13.70 | 13.56 | 13.64 | 13.20 | 4,300 |
06 Feb 2024 | 13.61 | 13.62 | 13.56 | 13.57 | 13.13 | 2,800 |
05 Feb 2024 | 13.70 | 13.74 | 13.50 | 13.65 | 13.21 | 20,300 |
02 Feb 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 13.13 | 4,900 |
01 Feb 2024 | 13.72 | 13.72 | 13.42 | 13.48 | 13.05 | 5,800 |
31 Jan 2024 | 13.53 | 13.53 | 13.13 | 13.24 | 12.81 | 11,000 |
30 Jan 2024 | 13.70 | 13.70 | 13.50 | 13.55 | 13.11 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |