Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
19 Jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
18 Jun 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
17 Jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
14 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
13 Jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
12 Jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
11 Jun 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
10 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
07 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
06 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
05 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
04 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
03 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
31 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
30 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
29 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
28 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
27 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
24 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
23 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
22 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
21 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
20 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
16 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
15 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
14 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
13 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
10 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
09 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
08 May 2024 | 13.50 | 13.50 | 12.55 | 12.55 | 12.55 | 200 |
07 May 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 200 |
06 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
03 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
02 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
30 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
29 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
26 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
25 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
24 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
23 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
22 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
19 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
18 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
17 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
16 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
15 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
12 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
11 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
10 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
08 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
05 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
04 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
03 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
02 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
28 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | -9.78 | - |
26 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -9.82 | - |
25 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -9.82 | - |
22 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -9.82 | - |
21 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | -9.75 | - |
20 Mar 2024 | 15.31 | 15.31 | 15.03 | 15.03 | -9.66 | 200 |
19 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -9.86 | - |
18 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
15 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
14 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
13 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
12 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
11 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -9.92 | - |
08 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
07 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
06 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
05 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
04 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | -10.08 | - |
01 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
29 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -10.07 | - |
28 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -10.18 | - |
27 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | -10.36 | - |
26 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -10.45 | - |
23 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -10.45 | - |
22 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -10.37 | - |
21 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -10.36 | - |
20 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -10.36 | - |
19 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.35 | - |
16 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.35 | - |
15 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.35 | - |
14 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -10.38 | - |
13 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | -10.74 | - |
12 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | -10.74 | - |
09 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | -10.74 | - |
08 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | -10.74 | - |
07 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | -10.62 | - |
06 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | -10.62 | - |
05 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | -10.62 | - |
02 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | -10.62 | - |
01 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.54 | - |
31 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |