Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 5 |
31 May 2024 | 14.61 | 15.85 | 14.61 | 15.85 | 15.85 | 5 |
31 May 2024 | 5.02 Dividend | |||||
30 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 11.37 | - |
29 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 11.46 | - |
28 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 11.76 | - |
27 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 11.94 | - |
24 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 11.90 | - |
23 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 11.75 | - |
22 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 11.61 | - |
21 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 11.63 | - |
20 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 11.42 | - |
17 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 11.26 | - |
16 May 2024 | 16.31 | 17.05 | 16.31 | 17.05 | 11.83 | 313 |
15 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 10.94 | - |
14 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 10.80 | - |
13 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 10.49 | - |
10 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 10.65 | - |
09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 10.54 | - |
08 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 10.37 | - |
07 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 10.24 | - |
06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 9.44 | - |
03 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 9.42 | - |
02 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 9.89 | - |
30 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 9.77 | - |
29 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 9.84 | - |
26 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 9.69 | - |
25 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 9.59 | - |
24 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 9.58 | - |
23 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 9.26 | - |
22 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 9.20 | - |
19 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 9.52 | - |
18 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 9.43 | - |
17 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 9.16 | - |
16 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 9.44 | - |
15 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 9.23 | - |
12 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 9.09 | - |
11 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 9.18 | - |
10 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 8.95 | - |
09 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 9.02 | - |
08 Apr 2024 | 13.16 | 13.63 | 13.16 | 13.63 | 9.45 | 30 |
05 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 9.06 | - |
04 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 8.90 | - |
03 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 8.95 | - |
02 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 8.61 | - |
28 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 8.95 | - |
27 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 8.53 | - |
26 Mar 2024 | 12.19 | 12.83 | 12.19 | 12.83 | 8.90 | 44 |
25 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 8.44 | - |
22 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 8.38 | - |
21 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 8.42 | - |
20 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 8.52 | - |
19 Mar 2024 | 12.07 | 12.64 | 12.07 | 12.64 | 8.77 | 6 |
18 Mar 2024 | 12.46 | 13.20 | 12.46 | 13.20 | 9.16 | 3,913 |
15 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 8.52 | - |
14 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 8.35 | - |
13 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 8.34 | - |
12 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 8.09 | - |
11 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 8.23 | - |
08 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 8.20 | - |
07 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 8.14 | - |
06 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 7.94 | - |
05 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 7.74 | - |
04 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 7.73 | - |
01 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 7.55 | - |
29 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 7.48 | - |
28 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 7.47 | - |
27 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 7.37 | - |
26 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 7.30 | - |
23 Feb 2024 | 10.51 | 10.99 | 10.51 | 10.99 | 7.62 | 66 |
22 Feb 2024 | 10.49 | 10.66 | 10.49 | 10.66 | 7.39 | 120 |
21 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 7.38 | - |
20 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 7.39 | - |
19 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 7.30 | - |
16 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 7.42 | 50 |
15 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 6.75 | - |
14 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 6.62 | - |
13 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 6.70 | - |
12 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 6.64 | - |
09 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 6.72 | - |
08 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 6.72 | - |
07 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 6.77 | - |
06 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 6.73 | 125 |
05 Feb 2024 | 10.32 | 10.89 | 10.32 | 10.89 | 7.55 | 5 |
02 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 7.07 | - |
01 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 7.05 | - |
31 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 6.12 | - |
30 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 6.11 | - |
29 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 6.09 | - |
26 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 6.08 | - |
25 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.17 | - |
24 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 6.01 | - |
23 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.04 | - |
22 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 6.07 | - |
19 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 6.03 | - |
18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 5.90 | - |
17 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 6.06 | - |
16 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 5.99 | - |
15 Jan 2024 | 8.66 | 8.98 | 8.66 | 8.98 | 6.23 | 100 |
12 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 5.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |