Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 35 |
14 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
13 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
12 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
11 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
10 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 Jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
06 Jun 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
05 Jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
04 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
03 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
31 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
30 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
29 May 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
28 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
27 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
24 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
23 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
22 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
21 May 2024 | 11.44 | 11.75 | 11.44 | 11.75 | 11.75 | 35 |
20 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
17 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
16 May 2024 | 10.97 | 11.27 | 10.97 | 11.27 | 11.27 | 24 |
15 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
14 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
13 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
10 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
09 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
08 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
07 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
06 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
03 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
02 May 2024 | 10.93 | 11.02 | 10.93 | 10.94 | 10.94 | 697 |
30 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
29 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
26 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
25 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
24 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
23 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
22 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
19 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
18 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
17 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
16 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
15 Apr 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.49 | 190 |
12 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
11 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
10 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
09 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
08 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
05 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
04 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
03 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
02 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
28 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
25 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | - |
22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | - |
21 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
20 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
18 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
15 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
13 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | - |
12 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.28 | - |
11 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
08 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - |
07 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
06 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.84 | 1,300 |
05 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | - |
04 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | - |
01 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
28 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
27 Feb 2024 | 9.77 | 10.09 | 9.77 | 10.09 | 9.98 | 3,932 |
26 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | - |
23 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.94 | - |
22 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | - |
21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - |
20 Feb 2024 | 9.90 | 9.90 | 9.67 | 9.67 | 9.57 | 96 |
19 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | - |
16 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
15 Feb 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.47 | 294 |
14 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - |
13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - |
12 Feb 2024 | 9.84 | 10.02 | 9.83 | 10.02 | 9.91 | 425 |
09 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
08 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
07 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
06 Feb 2024 | 9.27 | 9.35 | 9.27 | 9.27 | 9.17 | 2,000 |
05 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | - |
02 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
01 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | - |
31 Jan 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.04 | 500 |
30 Jan 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | 220 |
29 Jan 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.94 | 3,901 |
26 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |