Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
12 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
11 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
10 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
07 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
06 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
05 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
04 Jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
03 Jun 2024 | 14.13 | 14.18 | 14.13 | 14.18 | 14.18 | 50 |
31 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
30 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
29 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
28 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
27 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
24 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
23 May 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
22 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
21 May 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
20 May 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
17 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
16 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
15 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
13 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
10 May 2024 | 13.10 | 13.48 | 13.10 | 13.48 | 13.48 | 400 |
09 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
08 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
07 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
03 May 2024 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 300 |
02 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
30 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
29 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
26 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
25 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
24 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
23 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
22 Apr 2024 | 12.22 | 12.22 | 12.19 | 12.19 | 12.19 | 50 |
19 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
18 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
17 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
16 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
15 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
12 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
11 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
09 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
08 Apr 2024 | 11.93 | 12.10 | 11.93 | 12.10 | 12.10 | 70 |
05 Apr 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 11.97 | 50 |
04 Apr 2024 | 11.45 | 11.81 | 11.45 | 11.81 | 11.81 | 200 |
03 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
02 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
28 Mar 2024 | 11.48 | 11.48 | 11.45 | 11.45 | 11.45 | 400 |
27 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
26 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
26 Mar 2024 | 0.58 Dividend | |||||
25 Mar 2024 | 11.94 | 11.94 | 11.75 | 11.75 | 11.17 | 300 |
22 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.15 | - |
21 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.35 | - |
20 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.19 | - |
19 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.15 | - |
18 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.04 | - |
15 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.04 | - |
14 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.10 | - |
13 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.10 | - |
12 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.25 | - |
11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.41 | - |
08 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.45 | - |
07 Mar 2024 | 11.88 | 12.05 | 11.88 | 12.05 | 11.45 | 1,255 |
06 Mar 2024 | 11.61 | 11.89 | 11.61 | 11.89 | 11.30 | 100 |
05 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.75 | - |
04 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.95 | - |
01 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 10.99 | - |
29 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.91 | - |
28 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.68 | - |
27 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.53 | - |
26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - |
23 Feb 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 10.46 | 400 |
22 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.61 | - |
21 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
20 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
19 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.61 | - |
16 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
15 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
14 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.55 | - |
13 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.64 | - |
12 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.79 | - |
09 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.05 | - |
08 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.26 | - |
07 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
06 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.73 | - |
05 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.67 | - |
02 Feb 2024 | 12.55 | 12.55 | 12.28 | 12.28 | 11.67 | 1,000 |
01 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
31 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
30 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
29 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
26 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
25 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |