Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
13 Jun 2024 | 12.66 | 13.45 | 12.66 | 13.45 | 13.45 | 612 |
12 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
11 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
10 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
07 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
06 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
05 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
04 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
03 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
31 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
30 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
29 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
28 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
24 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
23 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 183 |
22 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 300 |
21 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 4,100 |
20 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
17 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2,300 |
16 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
15 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
14 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
13 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
10 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
09 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
08 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 9,771 |
07 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
06 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
03 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
02 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 500 |
01 May 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
30 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
29 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
25 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 6,500 |
24 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
23 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
22 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
19 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
18 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
17 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
16 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
12 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
11 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
10 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
09 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 4,075 |
08 Apr 2024 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 1,250 |
05 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 603 |
04 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
03 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
02 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
01 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
28 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
26 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
25 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
22 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
21 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
20 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
19 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
18 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
15 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
14 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
13 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
12 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
11 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
07 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
06 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
05 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
04 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | 5,900 |
01 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | - |
29 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | - |
28 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | 12,483 |
27 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
26 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
23 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
22 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
21 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
20 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
16 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
15 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
14 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
13 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
12 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | 100 |
09 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
08 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
07 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
06 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
05 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
02 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
01 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
31 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
30 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
29 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
26 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
25 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |