Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 300 |
16 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
15 May 2024 | 11.49 | 11.49 | 11.40 | 11.40 | 11.40 | 300 |
14 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
13 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
10 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
09 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
08 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
07 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
06 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
03 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
02 May 2024 | 12.23 | 12.23 | 12.16 | 12.16 | 12.16 | 280 |
30 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
29 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
26 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
25 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
24 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
23 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
22 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
19 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
18 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
17 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
16 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
15 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
12 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
11 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
09 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
08 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
05 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
04 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
03 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 50 |
02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
27 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
26 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
25 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
22 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
21 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
20 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
19 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
15 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
14 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
14 Mar 2024 | 0.46 Dividend | |||||
13 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.37 | - |
12 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.39 | - |
11 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.36 | - |
08 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.37 | - |
07 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.54 | - |
06 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.54 | - |
05 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.60 | - |
04 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.49 | - |
01 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.49 | - |
29 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.49 | - |
28 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.49 | - |
27 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.34 | - |
26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.43 | - |
23 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.38 | - |
22 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.38 | - |
21 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.38 | - |
20 Feb 2024 | 18.48 | 18.87 | 18.25 | 18.87 | 18.38 | 170 |
19 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.00 | - |
16 Feb 2024 | 18.55 | 18.60 | 18.55 | 18.60 | 18.12 | 50 |
15 Feb 2024 | 18.58 | 18.58 | 18.33 | 18.33 | 17.86 | 170 |
14 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.23 | - |
13 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.79 | - |
12 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.62 | - |
09 Feb 2024 | 21.50 | 21.50 | 20.53 | 20.53 | 20.00 | 50 |
08 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.92 | - |
07 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.92 | - |
06 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.88 | - |
05 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.01 | - |
02 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.06 | - |
01 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.06 | - |
31 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.39 | - |
30 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.72 | - |
29 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.54 | - |
26 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.33 | - |
25 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.94 | - |
24 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.01 | - |
23 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.55 | - |
22 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.55 | - |
19 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.93 | - |
18 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.93 | - |
17 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.93 | - |
16 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 22.71 | - |
15 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.81 | - |
12 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.81 | - |
11 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.04 | - |
10 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.84 | - |
09 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.84 | - |
08 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.68 | - |
05 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.57 | - |
04 Jan 2024 | 23.31 | 23.31 | 23.17 | 23.17 | 22.57 | 45 |
03 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.37 | - |
02 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.21 | - |
29 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.21 | - |
28 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.21 | - |
27 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 23.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |