Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 380 |
20 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
17 May 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
16 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
15 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
14 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
13 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
10 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
09 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
08 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
07 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
06 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
29 Apr 2024 | 13.19 | 13.45 | 13.19 | 13.45 | 13.45 | 380 |
26 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
25 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
24 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
23 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
19 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
18 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
17 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
16 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
15 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
12 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
11 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
10 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
09 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
08 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
05 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
04 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
03 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
02 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
28 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -12.59 | - |
25 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -12.49 | - |
22 Mar 2024 | 13.00 | 13.40 | 13.00 | 13.40 | -12.98 | 5 |
21 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
20 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
19 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
18 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
15 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
14 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.30 | - |
13 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -11.62 | - |
12 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
11 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
07 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
06 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
05 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -11.14 | - |
04 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -11.14 | - |
01 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
29 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -11.33 | - |
28 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -11.14 | - |
26 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -11.62 | - |
22 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
21 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
20 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
19 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
15 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
14 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | -11.62 | 6 |
13 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -10.75 | - |
09 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -11.14 | - |
08 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -11.23 | - |
07 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
06 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
05 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.00 | -11.62 | 850 |
02 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.82 | - |
01 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.82 | - |
31 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.01 | - |
30 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
29 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
26 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -11.62 | - |
24 Jan 2024 | 12.00 | 12.00 | 11.90 | 11.90 | -11.53 | 320 |
23 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
22 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | 8 |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.82 | - |
17 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.82 | - |
16 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -12.11 | - |
15 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.01 | - |
12 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.01 | - |
11 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.01 | - |
10 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -11.91 | - |
09 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -11.91 | - |
08 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
05 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
04 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.72 | - |
03 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
02 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.53 | - |
29 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -11.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |