Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 15 |
14 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
13 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
10 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
09 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
08 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
06 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
03 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
02 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
02 May 2024 | 0.16 Dividend | |||||
30 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - |
29 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | - |
26 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | - |
25 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - |
24 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
23 Apr 2024 | 8.85 | 9.35 | 8.85 | 9.35 | 9.18 | 15 |
22 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | - |
19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - |
18 Apr 2024 | 8.55 | 8.95 | 8.55 | 8.95 | 8.79 | 270 |
17 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - |
16 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - |
15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
12 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | - |
11 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - |
10 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.88 | - |
09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
08 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | - |
05 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | - |
04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | - |
03 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | - |
02 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | - |
28 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
26 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | - |
22 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
21 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - |
20 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
19 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | - |
18 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
15 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - |
14 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | - |
13 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.98 | - |
12 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | - |
08 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | - |
07 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | - |
06 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | - |
05 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
04 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
01 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | - |
29 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
28 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | - |
27 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | - |
26 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | - |
23 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | - |
22 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - |
21 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
20 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | - |
19 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | - |
16 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - |
15 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
14 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
13 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.09 | - |
12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | - |
09 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
08 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | - |
07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
06 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - |
05 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - |
02 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | - |
02 Feb 2024 | 0.16 Dividend | |||||
01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | 100 |
31 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - |
30 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
29 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.81 | - |
26 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | - |
25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.81 | - |
24 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.71 | - |
23 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.62 | - |
22 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - |
19 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - |
18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - |
17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | - |
16 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | - |
15 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.94 | - |
12 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.94 | - |
11 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.94 | - |
10 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.94 | - |
09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | - |
08 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.23 | - |
05 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - |
04 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.23 | - |
03 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - |
02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - |
29 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | - |
28 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - |
27 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.23 | - |
22 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |