Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
08 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
07 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
06 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
03 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
02 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
30 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
29 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
26 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
25 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
24 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
18 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
09 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
28 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -6.60 | - |
26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -6.54 | - |
25 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -6.60 | - |
22 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -6.72 | - |
21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -6.66 | - |
20 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -6.72 | - |
19 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -6.72 | - |
18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -6.77 | - |
15 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -6.72 | - |
14 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -6.66 | - |
13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -6.66 | - |
12 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -6.77 | - |
11 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -6.72 | - |
08 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -6.77 | - |
07 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -6.77 | - |
06 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -6.89 | - |
05 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -6.89 | - |
04 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -6.89 | - |
01 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -6.89 | - |
29 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -6.77 | - |
28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -6.95 | - |
27 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.01 | - |
26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -6.95 | - |
23 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -6.89 | - |
22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -6.95 | - |
21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -6.95 | - |
20 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.01 | - |
19 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.01 | - |
16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.06 | - |
15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -6.95 | - |
14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.06 | - |
13 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.24 | - |
12 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.18 | - |
09 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | 400 |
08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | - |
07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | - |
06 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -7.64 | - |
05 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -7.58 | - |
02 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -7.64 | - |
01 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -7.70 | - |
31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -7.70 | - |
30 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -7.76 | - |
29 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -7.87 | - |
26 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -7.76 | - |
25 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -7.82 | - |
24 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -7.82 | - |
23 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -7.76 | - |
22 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -7.64 | - |
19 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | - |
18 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | - |
17 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -7.53 | - |
16 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -7.87 | - |
15 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -8.16 | - |
12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -8.16 | - |
11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -8.39 | - |
10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -8.39 | - |
09 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -8.39 | - |
08 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -8.22 | - |
05 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -8.16 | - |
04 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -8.34 | - |
03 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -8.45 | - |
02 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -8.45 | - |
29 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -8.39 | - |
28 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -8.57 | - |
27 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -8.39 | - |
22 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -8.22 | - |
21 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -7.99 | - |
20 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -7.93 | - |
19 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -7.93 | - |
18 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -7.70 | - |
15 Dec 2023 | 13.20 | 13.20 | 13.00 | 13.00 | -7.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |