Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.75 | 12.85 | 12.75 | 12.80 | 12.80 | - |
13 Jun 2024 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | - |
12 Jun 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - |
11 Jun 2024 | 12.85 | 12.95 | 12.75 | 12.80 | 12.80 | - |
10 Jun 2024 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | - |
07 Jun 2024 | 13.00 | 13.05 | 12.95 | 13.00 | 13.00 | - |
06 Jun 2024 | 11.95 | 13.05 | 11.95 | 13.00 | 13.00 | - |
05 Jun 2024 | 13.05 | 13.10 | 13.05 | 13.05 | 13.05 | - |
04 Jun 2024 | 13.05 | 13.15 | 13.05 | 13.05 | 13.05 | - |
03 Jun 2024 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | - |
31 May 2024 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | - |
30 May 2024 | 12.90 | 13.05 | 12.90 | 12.95 | 12.95 | - |
29 May 2024 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | - |
28 May 2024 | 13.00 | 13.05 | 12.85 | 12.85 | 12.85 | - |
27 May 2024 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | - |
24 May 2024 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | - |
23 May 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - |
22 May 2024 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | - |
21 May 2024 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | - |
20 May 2024 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | - |
17 May 2024 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | - |
16 May 2024 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | - |
15 May 2024 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | - |
14 May 2024 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | - |
13 May 2024 | 12.70 | 13.15 | 12.70 | 13.15 | 13.15 | - |
10 May 2024 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | - |
09 May 2024 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | - |
08 May 2024 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | - |
07 May 2024 | 11.90 | 11.95 | 11.65 | 11.90 | 11.90 | - |
06 May 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | - |
03 May 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | - |
02 May 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | - |
30 Apr 2024 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | - |
29 Apr 2024 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | - |
26 Apr 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - |
25 Apr 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | - |
24 Apr 2024 | 11.45 | 11.55 | 11.30 | 11.30 | 11.30 | - |
23 Apr 2024 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | - |
22 Apr 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | - |
19 Apr 2024 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | - |
18 Apr 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | - |
17 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | - |
16 Apr 2024 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | - |
16 Apr 2024 | 0.115361 Dividend | |||||
15 Apr 2024 | 11.75 | 11.95 | 11.70 | 11.95 | 11.83 | - |
12 Apr 2024 | 11.80 | 11.80 | 11.70 | 11.75 | 11.64 | - |
11 Apr 2024 | 11.85 | 11.95 | 11.80 | 11.90 | 11.79 | - |
10 Apr 2024 | 11.80 | 11.85 | 11.80 | 11.85 | 11.74 | - |
09 Apr 2024 | 11.85 | 11.85 | 11.60 | 11.80 | 11.69 | - |
08 Apr 2024 | 11.70 | 11.85 | 11.65 | 11.85 | 11.74 | - |
05 Apr 2024 | 11.60 | 11.75 | 11.55 | 11.70 | 11.59 | - |
04 Apr 2024 | 11.45 | 11.60 | 11.40 | 11.60 | 11.49 | - |
03 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.45 | 11.34 | - |
02 Apr 2024 | 11.65 | 11.65 | 11.55 | 11.65 | 11.54 | - |
28 Mar 2024 | 11.60 | 11.66 | 11.54 | 11.66 | 11.55 | - |
27 Mar 2024 | 11.56 | 11.60 | 11.54 | 11.60 | 11.49 | - |
26 Mar 2024 | 11.46 | 11.64 | 11.46 | 11.56 | 11.45 | - |
25 Mar 2024 | 11.42 | 11.48 | 11.42 | 11.46 | 11.35 | - |
22 Mar 2024 | 11.42 | 11.58 | 11.40 | 11.42 | 11.31 | - |
21 Mar 2024 | 11.44 | 11.44 | 11.32 | 11.42 | 11.31 | - |
20 Mar 2024 | 11.56 | 11.56 | 11.42 | 11.44 | 11.33 | - |
19 Mar 2024 | 11.54 | 11.62 | 11.54 | 11.56 | 11.45 | - |
18 Mar 2024 | 11.54 | 11.54 | 11.34 | 11.54 | 11.43 | - |
15 Mar 2024 | 11.50 | 11.54 | 11.36 | 11.54 | 11.43 | - |
14 Mar 2024 | 11.38 | 11.54 | 11.38 | 11.50 | 11.39 | - |
13 Mar 2024 | 11.26 | 11.44 | 11.26 | 11.38 | 11.27 | - |
12 Mar 2024 | 11.32 | 11.34 | 11.26 | 11.26 | 11.15 | - |
11 Mar 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 11.21 | - |
08 Mar 2024 | 11.14 | 11.30 | 11.14 | 11.24 | 11.13 | - |
07 Mar 2024 | 11.12 | 11.16 | 11.12 | 11.14 | 11.03 | - |
06 Mar 2024 | 11.16 | 11.16 | 11.12 | 11.12 | 11.01 | - |
05 Mar 2024 | 11.08 | 11.16 | 11.06 | 11.16 | 11.05 | - |
04 Mar 2024 | 11.24 | 11.32 | 11.08 | 11.08 | 10.97 | - |
01 Mar 2024 | 11.32 | 11.34 | 11.24 | 11.24 | 11.13 | - |
29 Feb 2024 | 11.34 | 11.36 | 11.28 | 11.32 | 11.21 | - |
28 Feb 2024 | 11.06 | 11.34 | 11.04 | 11.34 | 11.23 | - |
27 Feb 2024 | 11.04 | 11.10 | 11.04 | 11.06 | 10.95 | - |
26 Feb 2024 | 11.22 | 11.30 | 10.96 | 11.04 | 10.93 | - |
23 Feb 2024 | 11.10 | 11.24 | 11.10 | 11.22 | 11.11 | - |
22 Feb 2024 | 11.06 | 11.10 | 11.06 | 11.10 | 10.99 | - |
21 Feb 2024 | 11.18 | 11.26 | 11.06 | 11.06 | 10.95 | - |
20 Feb 2024 | 11.18 | 11.28 | 11.12 | 11.18 | 11.07 | - |
19 Feb 2024 | 11.12 | 11.32 | 11.12 | 11.18 | 11.07 | - |
16 Feb 2024 | 11.26 | 11.26 | 11.12 | 11.12 | 11.01 | - |
15 Feb 2024 | 11.10 | 11.26 | 11.10 | 11.26 | 11.15 | - |
14 Feb 2024 | 11.12 | 11.20 | 11.08 | 11.10 | 10.99 | - |
13 Feb 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.01 | - |
12 Feb 2024 | 11.16 | 11.22 | 11.08 | 11.12 | 11.01 | - |
09 Feb 2024 | 11.20 | 11.26 | 11.16 | 11.16 | 11.05 | - |
08 Feb 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.09 | - |
07 Feb 2024 | 11.08 | 11.26 | 11.08 | 11.26 | 11.15 | - |
06 Feb 2024 | 11.14 | 11.14 | 11.04 | 11.08 | 10.97 | - |
05 Feb 2024 | 11.26 | 11.26 | 11.14 | 11.14 | 11.03 | - |
02 Feb 2024 | 11.18 | 11.26 | 11.18 | 11.26 | 11.15 | - |
01 Feb 2024 | 11.22 | 11.22 | 11.18 | 11.18 | 11.07 | - |
31 Jan 2024 | 11.24 | 11.26 | 11.22 | 11.22 | 11.11 | - |
30 Jan 2024 | 11.24 | 11.26 | 11.24 | 11.24 | 11.13 | - |
29 Jan 2024 | 11.32 | 11.32 | 11.18 | 11.24 | 11.13 | - |
26 Jan 2024 | 11.26 | 11.34 | 11.26 | 11.32 | 11.21 | - |
25 Jan 2024 | 11.26 | 11.32 | 11.26 | 11.26 | 11.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |