Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11 |
03 Jul 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
02 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
01 Jul 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
28 Jun 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
27 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
26 Jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
25 Jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
24 Jun 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
21 Jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
20 Jun 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
19 Jun 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
18 Jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
17 Jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
14 Jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
13 Jun 2024 | 12.56 | 12.64 | 12.56 | 12.64 | 12.64 | 11 |
12 Jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
11 Jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
10 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
10 Jun 2024 | 0.09 Dividend | |||||
07 Jun 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | - |
06 Jun 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
05 Jun 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.94 | - |
04 Jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.43 | - |
03 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.96 | - |
31 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.78 | - |
30 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | - |
29 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.08 | - |
28 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.23 | - |
27 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | - |
24 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.85 | - |
23 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 155 |
22 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.08 | - |
21 May 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.23 | 200 |
20 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.55 | - |
17 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.78 | - |
16 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.68 | - |
15 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.67 | - |
14 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.73 | - |
13 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | - |
10 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.65 | - |
09 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.49 | - |
08 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | - |
07 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.66 | - |
06 May 2024 | 11.48 | 11.85 | 11.48 | 11.85 | 11.76 | 3 |
03 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | - |
02 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.24 | - |
30 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | - |
29 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | - |
26 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.45 | - |
25 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.82 | - |
24 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | - |
23 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | - |
22 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.78 | - |
19 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.70 | - |
18 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | - |
17 Apr 2024 | 11.67 | 11.72 | 11.67 | 11.72 | 11.64 | 400 |
16 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.13 | - |
15 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.11 | - |
12 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.02 | - |
11 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | - |
10 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | - |
09 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.20 | - |
08 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
05 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.54 | - |
04 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | - |
03 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | - |
02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.77 | - |
28 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.64 | - |
27 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.88 | - |
26 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.04 | - |
25 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.76 | - |
22 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.12 | - |
21 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.96 | - |
20 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.04 | - |
19 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.88 | - |
18 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.32 | - |
15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | - |
14 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.86 | - |
13 Mar 2024 | 14.04 | 14.50 | 14.04 | 14.50 | 14.39 | - |
12 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | - |
11 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.37 | - |
08 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.51 | - |
08 Mar 2024 | 0.09 Dividend | |||||
07 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.22 | - |
06 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | - |
05 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - |
04 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.68 | - |
01 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.84 | - |
29 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.64 | - |
28 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | - |
27 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | - |
26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | - |
23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | - |
22 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.52 | - |
21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | - |
20 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | - |
19 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | - |
16 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.55 | - |
15 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |