Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
06 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
05 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
04 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
03 Jun 2024 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | 300 |
31 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
30 May 2024 | 14.10 | 14.50 | 14.10 | 14.10 | 14.10 | 100 |
29 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
28 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
24 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
23 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 May 2024 | 0.6 Dividend | |||||
21 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
20 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
17 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
16 May 2024 | 14.10 | 14.20 | 14.10 | 14.10 | 13.50 | 12 |
15 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
14 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
13 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
10 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
09 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
08 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
07 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
06 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
03 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
02 May 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 13.40 | - |
30 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
29 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
26 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
25 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
24 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
23 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
22 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
19 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
18 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
17 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
16 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
15 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
12 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
11 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
09 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | - |
08 Apr 2024 | 13.50 | 14.10 | 13.50 | 14.10 | 13.50 | 10 |
05 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
04 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
03 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
02 Apr 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 12.92 | - |
28 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.63 | - |
27 Mar 2024 | 13.10 | 13.30 | 13.10 | 13.20 | 12.63 | 10 |
26 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.54 | - |
25 Mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 12.54 | - |
22 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.16 | - |
21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.96 | - |
20 Mar 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 11.96 | - |
19 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
18 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
14 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
13 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
12 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.44 | - |
11 Mar 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 12.44 | - |
08 Mar 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 12.92 | 5,000 |
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
05 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.30 | - |
04 Mar 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.30 | 100 |
01 Mar 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 13.40 | - |
29 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
28 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
27 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
23 Feb 2024 | 14.50 | 15.00 | 14.50 | 14.50 | 13.88 | - |
22 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
20 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
19 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
15 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.88 | - |
14 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
12 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
09 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
08 Feb 2024 | 13.50 | 13.80 | 13.50 | 13.50 | 12.92 | 1,000 |
07 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.92 | - |
05 Feb 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 12.92 | - |
02 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.21 | - |
01 Feb 2024 | 14.00 | 14.00 | 13.60 | 13.80 | 13.21 | 1,160 |
31 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
30 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
29 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
26 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
25 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
24 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
23 Jan 2024 | 14.00 | 14.00 | 13.20 | 14.00 | 13.40 | 840 |
22 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
18 Jan 2024 | 14.00 | 14.00 | 13.40 | 14.00 | 13.40 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |