Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 14.79 | 14.80 | 14.75 | 14.75 | 14.75 | 1,035 |
04 July 2024 | 14.79 | 14.80 | 14.73 | 14.80 | 14.80 | 1,900 |
03 July 2024 | 14.58 | 14.98 | 14.46 | 14.90 | 14.90 | 26,600 |
02 July 2024 | 14.65 | 14.99 | 14.45 | 14.61 | 14.61 | 31,200 |
28 June 2024 | 14.59 | 14.80 | 14.59 | 14.73 | 14.73 | 2,200 |
27 June 2024 | 14.30 | 14.61 | 14.26 | 14.61 | 14.61 | 4,200 |
26 June 2024 | 14.75 | 14.81 | 14.40 | 14.44 | 14.44 | 13,800 |
25 June 2024 | 14.71 | 14.99 | 14.71 | 14.81 | 14.81 | 3,500 |
24 June 2024 | 14.79 | 14.80 | 14.61 | 14.76 | 14.76 | 4,400 |
21 June 2024 | 14.57 | 14.84 | 14.57 | 14.58 | 14.58 | 3,000 |
20 June 2024 | 14.79 | 14.98 | 14.61 | 14.82 | 14.82 | 8,000 |
19 June 2024 | 14.75 | 14.83 | 14.58 | 14.80 | 14.80 | 2,500 |
18 June 2024 | 14.89 | 14.98 | 14.63 | 14.63 | 14.63 | 7,200 |
17 June 2024 | 14.98 | 15.08 | 14.82 | 14.90 | 14.90 | 18,100 |
14 June 2024 | 14.69 | 14.83 | 14.48 | 14.83 | 14.83 | 10,500 |
13 June 2024 | 15.02 | 15.02 | 14.42 | 14.42 | 14.42 | 4,400 |
12 June 2024 | 14.41 | 15.03 | 14.41 | 15.00 | 15.00 | 8,600 |
11 June 2024 | 14.25 | 14.75 | 14.25 | 14.56 | 14.56 | 10,800 |
10 June 2024 | 15.01 | 15.01 | 13.50 | 14.42 | 14.42 | 53,900 |
07 June 2024 | 13.30 | 15.49 | 13.30 | 14.76 | 14.76 | 69,600 |
06 June 2024 | 13.20 | 13.20 | 13.03 | 13.14 | 13.14 | 8,500 |
05 June 2024 | 13.65 | 13.66 | 12.94 | 13.03 | 13.03 | 29,700 |
04 June 2024 | 13.13 | 13.40 | 13.09 | 13.30 | 13.30 | 12,600 |
03 June 2024 | 13.47 | 13.47 | 13.10 | 13.10 | 13.10 | 5,200 |
31 May 2024 | 13.14 | 13.40 | 13.10 | 13.25 | 13.25 | 6,000 |
30 May 2024 | 13.43 | 13.50 | 13.40 | 13.44 | 13.44 | 5,300 |
29 May 2024 | 13.21 | 13.40 | 13.12 | 13.40 | 13.40 | 4,400 |
28 May 2024 | 13.40 | 13.40 | 13.17 | 13.21 | 13.21 | 5,100 |
27 May 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 3,200 |
24 May 2024 | 13.08 | 13.13 | 13.01 | 13.13 | 13.13 | 2,800 |
23 May 2024 | 13.13 | 13.20 | 12.99 | 13.07 | 13.07 | 6,800 |
22 May 2024 | 13.00 | 13.17 | 13.00 | 13.15 | 13.15 | 6,100 |
21 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 5,800 |
17 May 2024 | 13.13 | 13.18 | 13.05 | 13.13 | 13.13 | 6,000 |
16 May 2024 | 13.06 | 13.14 | 13.06 | 13.13 | 13.13 | 2,500 |
15 May 2024 | 13.15 | 13.25 | 13.06 | 13.10 | 13.10 | 3,000 |
14 May 2024 | 13.27 | 13.39 | 13.06 | 13.06 | 13.06 | 5,100 |
13 May 2024 | 13.24 | 13.40 | 13.20 | 13.26 | 13.26 | 4,300 |
10 May 2024 | 13.26 | 13.31 | 13.23 | 13.23 | 13.23 | 1,400 |
09 May 2024 | 13.35 | 13.35 | 13.20 | 13.23 | 13.23 | 4,000 |
08 May 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 4,700 |
07 May 2024 | 13.36 | 13.43 | 13.16 | 13.38 | 13.38 | 9,100 |
06 May 2024 | 13.35 | 13.55 | 13.35 | 13.38 | 13.38 | 3,300 |
03 May 2024 | 13.53 | 13.54 | 13.31 | 13.31 | 13.31 | 7,300 |
02 May 2024 | 13.64 | 13.64 | 13.54 | 13.54 | 13.54 | 800 |
01 May 2024 | 13.80 | 13.86 | 13.45 | 13.54 | 13.54 | 12,300 |
30 Apr 2024 | 14.04 | 14.04 | 13.62 | 13.62 | 13.62 | 3,800 |
29 Apr 2024 | 13.66 | 13.85 | 13.66 | 13.80 | 13.80 | 5,700 |
26 Apr 2024 | 13.48 | 13.60 | 13.48 | 13.48 | 13.48 | 10,500 |
25 Apr 2024 | 13.56 | 13.56 | 13.28 | 13.28 | 13.28 | 6,400 |
24 Apr 2024 | 13.47 | 13.64 | 13.46 | 13.64 | 13.64 | 1,500 |
23 Apr 2024 | 13.28 | 13.46 | 13.26 | 13.26 | 13.26 | 8,900 |
22 Apr 2024 | 13.15 | 13.30 | 13.13 | 13.29 | 13.29 | 7,800 |
19 Apr 2024 | 13.79 | 13.79 | 13.20 | 13.21 | 13.21 | 13,500 |
18 Apr 2024 | 13.82 | 13.87 | 13.51 | 13.51 | 13.51 | 13,300 |
17 Apr 2024 | 13.66 | 13.87 | 13.59 | 13.87 | 13.87 | 1,700 |
16 Apr 2024 | 13.40 | 13.41 | 13.29 | 13.29 | 13.29 | 2,800 |
15 Apr 2024 | 13.73 | 13.81 | 13.22 | 13.26 | 13.26 | 14,200 |
12 Apr 2024 | 14.03 | 14.05 | 13.70 | 13.70 | 13.70 | 15,000 |
11 Apr 2024 | 14.14 | 14.27 | 14.00 | 14.03 | 14.03 | 29,300 |
10 Apr 2024 | 14.92 | 14.92 | 14.00 | 14.15 | 14.15 | 8,400 |
09 Apr 2024 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | 7,300 |
08 Apr 2024 | 14.58 | 14.78 | 14.58 | 14.60 | 14.60 | 8,700 |
05 Apr 2024 | 14.51 | 14.51 | 13.68 | 14.36 | 14.36 | 25,800 |
04 Apr 2024 | 14.39 | 14.39 | 14.02 | 14.05 | 14.05 | 6,500 |
04 Apr 2024 | 0.025 Dividend | |||||
03 Apr 2024 | 14.37 | 14.38 | 14.14 | 14.14 | 14.11 | 2,900 |
02 Apr 2024 | 14.09 | 14.19 | 14.00 | 14.08 | 14.06 | 6,700 |
01 Apr 2024 | 14.95 | 14.95 | 14.04 | 14.06 | 14.04 | 14,000 |
28 Mar 2024 | 15.03 | 15.03 | 14.31 | 14.31 | 14.28 | 8,500 |
27 Mar 2024 | 14.99 | 14.99 | 14.50 | 14.51 | 14.48 | 5,400 |
26 Mar 2024 | 14.61 | 14.61 | 14.40 | 14.41 | 14.38 | 12,000 |
25 Mar 2024 | 14.85 | 14.91 | 14.63 | 14.66 | 14.63 | 12,500 |
22 Mar 2024 | 15.04 | 15.04 | 14.72 | 14.72 | 14.69 | 3,600 |
21 Mar 2024 | 14.84 | 14.97 | 14.75 | 14.95 | 14.92 | 17,600 |
20 Mar 2024 | 15.00 | 15.03 | 14.45 | 14.68 | 14.65 | 9,200 |
19 Mar 2024 | 14.94 | 15.15 | 14.90 | 14.95 | 14.92 | 35,300 |
18 Mar 2024 | 13.82 | 14.87 | 13.82 | 14.73 | 14.70 | 19,400 |
15 Mar 2024 | 13.73 | 14.01 | 13.50 | 13.80 | 13.78 | 11,100 |
14 Mar 2024 | 13.61 | 13.72 | 13.55 | 13.63 | 13.61 | 7,100 |
13 Mar 2024 | 13.71 | 13.77 | 13.61 | 13.72 | 13.70 | 11,500 |
12 Mar 2024 | 13.57 | 13.80 | 13.30 | 13.80 | 13.78 | 26,000 |
11 Mar 2024 | 14.19 | 14.20 | 13.53 | 13.65 | 13.63 | 29,700 |
08 Mar 2024 | 14.66 | 14.92 | 14.20 | 14.20 | 14.17 | 14,900 |
07 Mar 2024 | 15.38 | 15.38 | 14.50 | 14.55 | 14.52 | 32,100 |
06 Mar 2024 | 16.25 | 16.25 | 15.29 | 15.52 | 15.49 | 21,500 |
05 Mar 2024 | 15.98 | 16.36 | 15.90 | 16.13 | 16.10 | 14,100 |
04 Mar 2024 | 15.98 | 16.26 | 15.59 | 15.91 | 15.88 | 17,200 |
01 Mar 2024 | 16.41 | 16.41 | 15.96 | 15.98 | 15.95 | 15,500 |
29 Feb 2024 | 16.27 | 16.49 | 16.05 | 16.05 | 16.02 | 15,500 |
28 Feb 2024 | 15.80 | 16.06 | 15.77 | 16.01 | 15.98 | 18,400 |
27 Feb 2024 | 15.39 | 15.77 | 15.39 | 15.61 | 15.58 | 37,400 |
26 Feb 2024 | 15.17 | 15.39 | 15.17 | 15.39 | 15.36 | 6,800 |
23 Feb 2024 | 15.25 | 15.35 | 15.22 | 15.32 | 15.29 | 12,800 |
22 Feb 2024 | 15.37 | 15.38 | 15.20 | 15.22 | 15.19 | 10,300 |
21 Feb 2024 | 15.24 | 15.30 | 15.15 | 15.24 | 15.21 | 2,200 |
20 Feb 2024 | 15.24 | 15.28 | 15.24 | 15.25 | 15.22 | 4,000 |
16 Feb 2024 | 15.06 | 15.30 | 14.96 | 15.16 | 15.13 | 16,000 |
15 Feb 2024 | 15.15 | 15.15 | 14.96 | 15.00 | 14.97 | 6,900 |
14 Feb 2024 | 15.20 | 15.21 | 15.15 | 15.15 | 15.12 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |