Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 11.18 | 11.52 | 11.18 | 11.34 | 11.34 | - |
04 Jul 2024 | 11.40 | 11.65 | 11.20 | 11.24 | 11.24 | - |
03 Jul 2024 | 11.24 | 11.32 | 11.09 | 11.32 | 11.32 | - |
02 Jul 2024 | 11.46 | 11.46 | 11.10 | 11.23 | 11.23 | - |
01 Jul 2024 | 11.31 | 11.71 | 11.31 | 11.44 | 11.44 | - |
28 Jun 2024 | 11.25 | 11.25 | 11.12 | 11.16 | 11.16 | - |
27 Jun 2024 | 11.35 | 11.39 | 11.29 | 11.35 | 11.35 | - |
26 Jun 2024 | 11.99 | 11.99 | 11.27 | 11.36 | 11.36 | - |
25 Jun 2024 | 12.10 | 12.10 | 11.76 | 11.82 | 11.82 | - |
24 Jun 2024 | 11.76 | 12.16 | 11.76 | 12.04 | 12.04 | - |
21 Jun 2024 | 12.18 | 12.18 | 11.87 | 11.99 | 11.99 | - |
20 Jun 2024 | 11.69 | 12.18 | 11.69 | 12.18 | 12.18 | - |
19 Jun 2024 | 11.97 | 11.97 | 11.61 | 11.61 | 11.61 | - |
18 Jun 2024 | 12.31 | 12.31 | 11.85 | 11.95 | 11.95 | - |
17 Jun 2024 | 11.80 | 12.17 | 11.80 | 12.17 | 12.17 | - |
14 Jun 2024 | 12.73 | 12.73 | 11.81 | 11.81 | 11.81 | - |
13 Jun 2024 | 13.35 | 13.35 | 12.69 | 12.79 | 12.79 | - |
12 Jun 2024 | 13.24 | 13.44 | 13.00 | 13.44 | 13.44 | - |
11 Jun 2024 | 13.52 | 13.52 | 13.45 | 13.45 | 13.45 | - |
10 Jun 2024 | 13.58 | 13.58 | 13.12 | 13.27 | 13.27 | - |
07 Jun 2024 | 13.85 | 13.96 | 13.71 | 13.78 | 13.78 | 100 |
06 Jun 2024 | 13.85 | 13.90 | 13.72 | 13.72 | 13.72 | - |
05 Jun 2024 | 14.32 | 14.32 | 14.05 | 14.05 | 14.05 | - |
04 Jun 2024 | 14.96 | 14.96 | 14.10 | 14.23 | 14.23 | 600 |
04 Jun 2024 | 0.5 Dividend | |||||
03 Jun 2024 | 15.15 | 15.83 | 15.15 | 15.61 | 15.11 | 150 |
31 May 2024 | 15.13 | 15.13 | 14.90 | 15.03 | 14.55 | - |
30 May 2024 | 14.70 | 15.20 | 14.70 | 15.13 | 14.65 | - |
29 May 2024 | 14.99 | 14.99 | 14.73 | 14.73 | 14.26 | - |
28 May 2024 | 14.86 | 15.15 | 14.86 | 14.91 | 14.43 | - |
27 May 2024 | 14.40 | 14.48 | 14.40 | 14.48 | 14.02 | - |
24 May 2024 | 14.27 | 14.34 | 14.23 | 14.29 | 13.83 | - |
23 May 2024 | 15.03 | 15.03 | 14.52 | 14.52 | 14.05 | - |
22 May 2024 | 15.27 | 15.27 | 14.86 | 14.95 | 14.48 | - |
21 May 2024 | 15.61 | 15.61 | 15.15 | 15.26 | 14.77 | - |
20 May 2024 | 15.95 | 15.95 | 15.65 | 15.68 | 15.18 | - |
17 May 2024 | 16.36 | 16.38 | 15.90 | 15.90 | 15.40 | 50 |
16 May 2024 | 16.27 | 16.27 | 16.17 | 16.18 | 15.66 | - |
15 May 2024 | 15.75 | 16.16 | 15.75 | 16.12 | 15.60 | - |
14 May 2024 | 15.10 | 15.81 | 15.10 | 15.81 | 15.30 | - |
13 May 2024 | 14.71 | 15.11 | 14.71 | 15.11 | 14.63 | - |
10 May 2024 | 14.67 | 14.93 | 14.67 | 14.80 | 14.32 | - |
09 May 2024 | 14.80 | 14.86 | 14.72 | 14.76 | 14.29 | - |
08 May 2024 | 15.35 | 15.35 | 14.70 | 14.72 | 14.24 | - |
07 May 2024 | 15.30 | 15.52 | 15.30 | 15.40 | 14.91 | 122 |
06 May 2024 | 14.99 | 15.45 | 14.99 | 15.40 | 14.90 | - |
03 May 2024 | 15.27 | 15.60 | 15.05 | 15.05 | 14.57 | 500 |
02 May 2024 | 14.89 | 15.58 | 14.89 | 15.36 | 14.87 | - |
30 Apr 2024 | 14.99 | 15.53 | 14.95 | 14.95 | 14.48 | 70 |
29 Apr 2024 | 14.37 | 14.93 | 14.37 | 14.85 | 14.37 | - |
26 Apr 2024 | 14.31 | 14.45 | 14.21 | 14.38 | 13.91 | 35 |
25 Apr 2024 | 14.27 | 14.51 | 14.19 | 14.31 | 13.85 | - |
24 Apr 2024 | 14.60 | 14.60 | 14.42 | 14.51 | 14.04 | - |
23 Apr 2024 | 14.77 | 14.77 | 14.52 | 14.58 | 14.11 | - |
22 Apr 2024 | 14.27 | 14.79 | 14.27 | 14.79 | 14.32 | 2 |
19 Apr 2024 | 14.45 | 14.45 | 14.09 | 14.20 | 13.75 | - |
18 Apr 2024 | 13.60 | 14.24 | 13.60 | 14.24 | 13.79 | - |
17 Apr 2024 | 13.54 | 13.77 | 13.40 | 13.77 | 13.33 | - |
16 Apr 2024 | 13.52 | 13.78 | 13.52 | 13.57 | 13.14 | - |
15 Apr 2024 | 14.64 | 14.64 | 14.25 | 14.53 | 14.06 | - |
12 Apr 2024 | 14.78 | 15.03 | 14.71 | 14.81 | 14.34 | - |
11 Apr 2024 | 14.77 | 15.00 | 14.73 | 14.97 | 14.49 | - |
10 Apr 2024 | 15.07 | 15.73 | 14.89 | 14.89 | 14.41 | 10 |
09 Apr 2024 | 14.52 | 15.24 | 14.52 | 15.02 | 14.54 | - |
08 Apr 2024 | 14.46 | 14.54 | 14.38 | 14.54 | 14.07 | - |
05 Apr 2024 | 14.46 | 14.48 | 14.31 | 14.44 | 13.98 | - |
04 Apr 2024 | 14.80 | 14.95 | 14.71 | 14.95 | 14.47 | - |
03 Apr 2024 | 14.02 | 14.74 | 13.80 | 14.72 | 14.25 | - |
02 Apr 2024 | 13.97 | 14.34 | 13.93 | 13.93 | 13.48 | - |
28 Mar 2024 | 13.94 | 14.23 | 13.94 | 14.23 | 13.77 | - |
27 Mar 2024 | 13.91 | 13.91 | 13.61 | 13.81 | 13.37 | 821 |
26 Mar 2024 | 13.52 | 13.77 | 13.23 | 13.77 | 13.33 | - |
25 Mar 2024 | 13.56 | 13.56 | 13.36 | 13.46 | 13.03 | - |
22 Mar 2024 | 13.73 | 13.84 | 13.67 | 13.67 | 13.23 | - |
21 Mar 2024 | 13.65 | 13.83 | 13.65 | 13.78 | 13.34 | - |
20 Mar 2024 | 13.33 | 13.33 | 13.03 | 13.05 | 12.63 | 3 |
19 Mar 2024 | 13.36 | 13.44 | 13.16 | 13.34 | 12.91 | 1 |
18 Mar 2024 | 13.23 | 13.59 | 13.23 | 13.50 | 13.07 | - |
15 Mar 2024 | 13.24 | 13.64 | 13.24 | 13.28 | 12.85 | - |
14 Mar 2024 | 13.10 | 13.42 | 13.07 | 13.33 | 12.90 | - |
13 Mar 2024 | 13.20 | 13.32 | 13.18 | 13.19 | 12.77 | - |
12 Mar 2024 | 13.64 | 13.64 | 13.25 | 13.25 | 12.83 | - |
11 Mar 2024 | 13.80 | 13.80 | 13.34 | 13.34 | 12.91 | 200 |
08 Mar 2024 | 13.91 | 14.09 | 13.84 | 13.99 | 13.54 | - |
07 Mar 2024 | 13.85 | 14.02 | 13.60 | 14.02 | 13.57 | - |
06 Mar 2024 | 13.55 | 14.02 | 13.55 | 13.93 | 13.48 | - |
05 Mar 2024 | 14.03 | 14.03 | 13.33 | 13.50 | 13.07 | - |
04 Mar 2024 | 13.57 | 13.99 | 13.30 | 13.99 | 13.54 | 96 |
01 Mar 2024 | 13.76 | 13.76 | 13.09 | 13.49 | 13.06 | 9 |
29 Feb 2024 | 13.48 | 13.48 | 13.22 | 13.35 | 12.92 | - |
28 Feb 2024 | 13.82 | 13.82 | 13.19 | 13.44 | 13.01 | - |
27 Feb 2024 | 13.18 | 13.71 | 13.18 | 13.71 | 13.27 | - |
26 Feb 2024 | 13.77 | 13.77 | 13.00 | 13.14 | 12.72 | - |
23 Feb 2024 | 14.10 | 14.10 | 13.63 | 13.63 | 13.19 | - |
22 Feb 2024 | 13.97 | 14.40 | 13.93 | 14.20 | 13.75 | - |
21 Feb 2024 | 12.48 | 13.70 | 12.48 | 13.64 | 13.20 | - |
20 Feb 2024 | 14.31 | 14.31 | 12.36 | 12.36 | 11.97 | 438 |
19 Feb 2024 | 16.10 | 16.74 | 14.12 | 14.12 | 13.67 | 110 |
16 Feb 2024 | 15.81 | 16.12 | 15.81 | 15.89 | 15.38 | - |
15 Feb 2024 | 15.52 | 15.90 | 15.52 | 15.61 | 15.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |