Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
14 Jun 2024 | 0.235 Dividend | |||||
13 Jun 2024 | 11.63 | 11.65 | 11.57 | 11.57 | 11.33 | - |
12 Jun 2024 | 11.67 | 11.67 | 11.64 | 11.64 | 11.40 | - |
11 Jun 2024 | 11.76 | 11.76 | 11.73 | 11.73 | 11.49 | - |
10 Jun 2024 | 11.89 | 11.89 | 11.86 | 11.88 | 11.64 | 200 |
07 Jun 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.54 | - |
06 Jun 2024 | 11.86 | 11.86 | 11.78 | 11.82 | 11.58 | - |
05 Jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.61 | - |
04 Jun 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.66 | 420 |
03 Jun 2024 | 11.74 | 12.08 | 11.74 | 12.08 | 11.84 | 180 |
31 May 2024 | 11.70 | 11.71 | 11.70 | 11.71 | 11.47 | - |
30 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.40 | - |
29 May 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 11.46 | - |
28 May 2024 | 11.83 | 11.83 | 11.68 | 11.68 | 11.45 | - |
27 May 2024 | 11.81 | 11.84 | 11.81 | 11.84 | 11.60 | - |
24 May 2024 | 11.88 | 11.88 | 11.81 | 11.81 | 11.57 | 104 |
23 May 2024 | 11.87 | 12.15 | 11.75 | 11.83 | 11.59 | 2,000 |
22 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.77 | 420 |
21 May 2024 | 11.96 | 12.10 | 11.88 | 11.88 | 11.64 | 1,044 |
20 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.77 | - |
17 May 2024 | 12.05 | 12.07 | 12.05 | 12.07 | 11.82 | - |
16 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | - |
15 May 2024 | 12.17 | 12.20 | 12.07 | 12.17 | 11.92 | - |
14 May 2024 | 12.31 | 12.31 | 12.19 | 12.19 | 11.94 | - |
13 May 2024 | 12.31 | 12.36 | 12.31 | 12.36 | 12.10 | - |
10 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.03 | - |
09 May 2024 | 12.34 | 12.48 | 12.34 | 12.48 | 12.23 | 100 |
08 May 2024 | 12.41 | 12.41 | 12.39 | 12.39 | 12.14 | - |
07 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.04 | - |
06 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.10 | - |
03 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.85 | - |
02 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.93 | - |
30 Apr 2024 | 12.52 | 12.57 | 12.52 | 12.56 | 12.31 | - |
29 Apr 2024 | 12.63 | 12.63 | 12.56 | 12.56 | 12.31 | - |
26 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.20 | - |
25 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.30 | - |
24 Apr 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.37 | - |
23 Apr 2024 | 12.39 | 12.55 | 12.39 | 12.52 | 12.27 | - |
22 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.91 | - |
19 Apr 2024 | 12.01 | 12.18 | 12.01 | 12.17 | 11.92 | - |
18 Apr 2024 | 11.92 | 12.09 | 11.92 | 12.08 | 11.83 | - |
17 Apr 2024 | 11.87 | 11.97 | 11.87 | 11.97 | 11.73 | - |
16 Apr 2024 | 12.03 | 12.03 | 11.96 | 11.97 | 11.73 | - |
15 Apr 2024 | 12.33 | 12.33 | 12.01 | 12.01 | 11.77 | - |
12 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
11 Apr 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 12.13 | - |
10 Apr 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.22 | - |
09 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.07 | - |
08 Apr 2024 | 12.36 | 12.56 | 12.36 | 12.56 | 12.30 | 109 |
05 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
04 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.30 | - |
03 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.38 | - |
02 Apr 2024 | 12.71 | 12.73 | 12.71 | 12.73 | 12.47 | 105 |
28 Mar 2024 | 12.64 | 12.84 | 12.64 | 12.84 | 12.58 | 3,090 |
27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | - |
26 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.32 | - |
25 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.30 | - |
22 Mar 2024 | 12.66 | 12.70 | 12.64 | 12.66 | 12.40 | - |
21 Mar 2024 | 12.52 | 12.72 | 12.52 | 12.70 | 12.44 | 198 |
20 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.21 | - |
19 Mar 2024 | 12.42 | 12.44 | 12.34 | 12.34 | 12.09 | - |
18 Mar 2024 | 12.38 | 12.48 | 12.38 | 12.46 | 12.21 | - |
15 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.93 | - |
14 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.03 | - |
14 Mar 2024 | 0.235 Dividend | |||||
13 Mar 2024 | 12.64 | 12.64 | 12.32 | 12.32 | 11.84 | - |
12 Mar 2024 | 13.00 | 13.00 | 12.62 | 12.62 | 12.13 | - |
11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.26 | - |
08 Mar 2024 | 12.82 | 12.88 | 12.82 | 12.84 | 12.34 | 40 |
07 Mar 2024 | 12.56 | 12.82 | 12.56 | 12.82 | 12.32 | - |
06 Mar 2024 | 12.62 | 12.70 | 12.58 | 12.58 | 12.09 | - |
05 Mar 2024 | 12.66 | 12.70 | 12.62 | 12.62 | 12.13 | - |
04 Mar 2024 | 12.38 | 12.72 | 12.38 | 12.72 | 12.22 | - |
01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.90 | - |
29 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.61 | - |
28 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.42 | - |
27 Feb 2024 | 11.74 | 11.78 | 11.74 | 11.78 | 11.32 | 1,260 |
26 Feb 2024 | 11.92 | 11.92 | 11.80 | 11.80 | 11.34 | 634 |
23 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.47 | - |
22 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.44 | - |
21 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.44 | - |
20 Feb 2024 | 11.80 | 11.88 | 11.80 | 11.88 | 11.42 | - |
19 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.36 | - |
16 Feb 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.44 | 1,300 |
15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.53 | 80 |
14 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.28 | - |
13 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.19 | - |
12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.05 | - |
09 Feb 2024 | 11.16 | 11.38 | 11.16 | 11.38 | 10.94 | - |
08 Feb 2024 | 10.94 | 11.20 | 10.94 | 11.20 | 10.76 | - |
07 Feb 2024 | 11.58 | 11.58 | 11.02 | 11.02 | 10.59 | - |
06 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.07 | - |
05 Feb 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 11.24 | 20 |
02 Feb 2024 | 11.64 | 11.66 | 11.64 | 11.66 | 11.21 | - |
01 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.15 | - |
31 Jan 2024 | 11.80 | 11.96 | 11.74 | 11.74 | 11.28 | 1,081 |
30 Jan 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 11.22 | 10 |
29 Jan 2024 | 11.40 | 11.52 | 11.40 | 11.52 | 11.07 | - |
26 Jan 2024 | 11.46 | 11.64 | 11.46 | 11.64 | 11.19 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |