Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
21 May 2024 | 14.73 | 14.73 | 14.47 | 14.47 | 14.47 | 115 |
20 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
20 May 2024 | 0.51 Dividend | |||||
17 May 2024 | 15.12 | 15.23 | 15.12 | 15.23 | 14.73 | 32 |
16 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.67 | - |
15 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.45 | - |
14 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.05 | - |
13 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.97 | - |
10 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.66 | - |
09 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.42 | - |
08 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.42 | - |
07 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.17 | - |
06 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.01 | - |
03 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.89 | - |
02 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.79 | - |
30 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.97 | - |
29 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.96 | - |
26 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.03 | - |
25 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.11 | - |
24 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.23 | - |
23 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.13 | - |
22 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.07 | - |
19 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.83 | - |
18 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.99 | - |
17 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.85 | - |
16 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.89 | - |
15 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.12 | - |
12 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.17 | - |
11 Apr 2024 | 13.56 | 13.59 | 13.56 | 13.59 | 13.13 | 315 |
10 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.13 | - |
09 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.17 | - |
08 Apr 2024 | 13.63 | 13.70 | 13.63 | 13.70 | 13.24 | 5,000 |
05 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.09 | - |
04 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.25 | - |
03 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.13 | - |
02 Apr 2024 | 13.77 | 13.77 | 13.75 | 13.75 | 13.29 | 115 |
28 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.30 | - |
27 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.07 | - |
26 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.09 | - |
25 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.09 | 215 |
22 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.74 | - |
21 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.91 | - |
20 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.70 | - |
19 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.62 | - |
18 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.64 | - |
15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.39 | - |
14 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.49 | - |
13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.47 | - |
12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.36 | - |
11 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.28 | - |
08 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.29 | - |
07 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.35 | - |
06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.22 | - |
05 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.09 | - |
04 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.14 | - |
01 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.19 | - |
29 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.15 | - |
28 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.22 | - |
27 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.30 | - |
26 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.46 | - |
23 Feb 2024 | 12.24 | 12.90 | 12.24 | 12.90 | 12.47 | 4,590 |
22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.98 | - |
21 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.49 | - |
20 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.26 | - |
19 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.23 | - |
16 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.31 | - |
15 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.13 | - |
14 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.06 | - |
13 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.06 | - |
12 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.26 | - |
09 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.42 | - |
08 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.36 | - |
07 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.54 | - |
06 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.69 | - |
05 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.69 | - |
02 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.72 | - |
01 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.74 | - |
31 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.78 | - |
30 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.72 | - |
29 Jan 2024 | 12.13 | 12.13 | 12.08 | 12.12 | 11.71 | 5,100 |
26 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.63 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.60 | - |
24 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.56 | - |
23 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.58 | - |
22 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.66 | - |
19 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.47 | - |
18 Jan 2024 | 11.81 | 11.94 | 11.81 | 11.94 | 11.54 | 1,500 |
17 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.94 | - |
16 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.78 | - |
15 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.87 | - |
12 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.87 | - |
11 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.88 | - |
10 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.83 | - |
09 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.97 | - |
08 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.88 | - |
05 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.77 | - |
04 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.68 | - |
03 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.76 | - |
02 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |