Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
13 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
12 Jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
11 Jun 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
10 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
07 Jun 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 56 |
06 Jun 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 278 |
05 Jun 2024 | 12.06 | 12.23 | 12.06 | 12.23 | 12.23 | 10 |
04 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
03 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
31 May 2024 | 11.81 | 12.02 | 11.81 | 12.02 | 12.02 | 20 |
30 May 2024 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | 221 |
29 May 2024 | 11.76 | 11.97 | 11.76 | 11.97 | 11.97 | 100 |
28 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
27 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
24 May 2024 | 11.80 | 12.03 | 11.80 | 12.03 | 12.03 | 310 |
23 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
22 May 2024 | 11.85 | 12.06 | 11.85 | 12.06 | 12.06 | 248 |
21 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
20 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
17 May 2024 | 11.85 | 12.06 | 11.85 | 12.06 | 12.06 | 11 |
16 May 2024 | 11.95 | 12.14 | 11.95 | 12.14 | 12.14 | 300 |
15 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
14 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
13 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
10 May 2024 | 11.98 | 12.30 | 11.98 | 12.30 | 12.30 | 415 |
09 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
08 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
07 May 2024 | 11.91 | 12.14 | 11.91 | 12.14 | 12.14 | 5 |
06 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
03 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
02 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
30 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
29 Apr 2024 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | 800 |
26 Apr 2024 | 12.07 | 12.14 | 11.85 | 12.14 | 12.14 | 7,929 |
25 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
24 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
23 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
22 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
19 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
18 Apr 2024 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 430 |
17 Apr 2024 | 11.80 | 11.99 | 11.80 | 11.99 | 11.99 | 25 |
16 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
15 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
12 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
11 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
10 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
09 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
08 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
05 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
04 Apr 2024 | 12.86 | 12.86 | 12.85 | 12.85 | 12.85 | 420 |
03 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
02 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
28 Mar 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 375 |
27 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
26 Mar 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 387 |
25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
22 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
19 Mar 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 393 |
18 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
14 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
13 Mar 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 390 |
12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
11 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
08 Mar 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 21 |
07 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
06 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 381 |
05 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
04 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 300 |
01 Mar 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 20 |
29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
28 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
28 Feb 2024 | 18.833332 Dividend | |||||
28 Feb 2024 | 3:1 Stock split | |||||
27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -6.03 | - |
26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -6.13 | - |
23 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -6.10 | - |
22 Feb 2024 | 12.93 | 13.13 | 12.93 | 13.13 | -6.19 | 45 |
21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -6.06 | - |
20 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -6.16 | - |
19 Feb 2024 | 12.80 | 13.00 | 12.80 | 13.00 | -6.13 | 150 |
16 Feb 2024 | 12.60 | 12.67 | 12.60 | 12.67 | -5.97 | 300 |
15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -6.00 | - |
14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -6.06 | - |
13 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -6.03 | - |
12 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -5.88 | - |
09 Feb 2024 | 12.73 | 12.93 | 12.73 | 12.93 | -6.10 | 396 |
08 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -5.91 | - |
07 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -5.94 | - |
06 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -5.94 | - |
05 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -5.88 | - |
02 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -5.78 | - |
01 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -5.75 | - |
31 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -5.72 | - |
30 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -5.69 | - |
29 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -5.69 | - |
26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -5.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |