Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 150 |
21 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
20 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
18 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
17 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
14 Jun 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
13 Jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
12 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
10 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
07 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
06 Jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
05 Jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
04 Jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
03 Jun 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
31 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
30 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
29 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
28 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
27 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
24 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
23 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
22 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
21 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
20 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
17 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
16 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
15 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
14 May 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
13 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
10 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
09 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
08 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
07 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
06 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
06 May 2024 | 0.48 Dividend | |||||
03 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.47 | - |
02 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.47 | - |
30 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.39 | - |
29 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.55 | - |
26 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.62 | - |
25 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.19 | - |
24 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
23 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.84 | - |
22 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.43 | - |
19 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.39 | - |
18 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.22 | - |
17 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.25 | - |
16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.35 | - |
15 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.43 | - |
12 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.59 | - |
11 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.55 | - |
10 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.40 | - |
09 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.14 | - |
08 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.19 | - |
05 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.14 | - |
04 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.31 | - |
03 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.11 | - |
02 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.58 | - |
28 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.51 | - |
27 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.34 | - |
26 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.49 | - |
25 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.61 | - |
22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.61 | - |
21 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.42 | - |
20 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.37 | - |
19 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.72 | - |
18 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.46 | - |
15 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.85 | - |
14 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.76 | - |
13 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.84 | - |
12 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.79 | - |
11 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.92 | - |
08 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.21 | - |
07 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.17 | - |
06 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.17 | - |
05 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.37 | - |
04 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.61 | - |
01 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.75 | - |
29 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - |
28 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.20 | - |
27 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.70 | - |
26 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.27 | - |
23 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.79 | - |
22 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 15.90 | - |
21 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.75 | - |
20 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.04 | - |
19 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.11 | - |
16 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.22 | - |
15 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.32 | - |
14 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.23 | - |
13 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.31 | - |
12 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.07 | - |
09 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.79 | - |
08 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.07 | - |
07 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.25 | - |
06 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.15 | - |
05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.68 | - |
02 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |