Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 14 |
16 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
15 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
14 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
13 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
10 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
09 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
08 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | - |
06 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 4.66 | - |
03 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 4.64 | - |
02 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 4.76 | - |
30 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 4.71 | - |
29 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 4.69 | - |
26 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 4.66 | - |
25 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 4.69 | - |
24 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 4.83 | - |
23 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 4.80 | - |
22 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 4.91 | - |
19 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 4.78 | - |
18 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 4.90 | - |
17 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 4.87 | - |
16 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 4.84 | - |
15 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 4.78 | - |
12 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.80 | - |
11 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 4.78 | - |
10 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 4.83 | - |
09 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.81 | - |
08 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.80 | - |
05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 4.77 | - |
04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 4.86 | - |
03 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 5.14 | - |
02 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 5.15 | - |
28 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 5.56 | - |
27 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 5.54 | - |
26 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 5.54 | - |
25 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 5.43 | - |
22 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 5.45 | - |
21 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 5.38 | - |
20 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 5.31 | - |
19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 5.30 | - |
18 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 5.39 | - |
15 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 5.37 | - |
14 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 5.41 | - |
13 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 5.38 | - |
12 Mar 2024 | 11.01 | 11.18 | 11.01 | 11.18 | 5.38 | 14 |
11 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 5.51 | - |
08 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 5.45 | - |
07 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 5.53 | - |
06 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 5.60 | - |
05 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 5.58 | - |
04 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 5.55 | - |
01 Mar 2024 | 11.21 | 11.53 | 11.21 | 11.43 | 5.50 | 7 |
29 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 5.35 | - |
28 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 5.30 | - |
27 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 5.39 | - |
26 Feb 2024 | 11.18 | 11.37 | 11.18 | 11.37 | 5.48 | 176 |
23 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 5.37 | - |
22 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 5.34 | - |
21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 5.30 | - |
20 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 5.31 | - |
19 Feb 2024 | 11.33 | 11.33 | 11.30 | 11.30 | 5.44 | 700 |
16 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 5.29 | - |
15 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 5.19 | - |
14 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 5.01 | - |
13 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 5.05 | - |
12 Feb 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 5.01 | 7 |
09 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 5.14 | - |
08 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 5.23 | - |
07 Feb 2024 | 9.90 | 10.85 | 9.90 | 10.85 | 5.23 | 300 |
06 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 4.67 | - |
05 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 4.74 | - |
02 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 4.78 | - |
01 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 4.78 | - |
31 Jan 2024 | 9.85 | 10.03 | 9.85 | 10.03 | 4.83 | 11 |
30 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 4.61 | - |
29 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 4.60 | - |
26 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 4.50 | - |
25 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 4.48 | - |
24 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 4.51 | - |
23 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 4.48 | - |
22 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 4.44 | - |
19 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 4.43 | - |
18 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 4.46 | - |
17 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 4.51 | - |
16 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 4.46 | - |
15 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 4.62 | - |
12 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 4.62 | - |
11 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 4.53 | - |
10 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 4.49 | - |
09 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 4.39 | - |
08 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 4.34 | - |
05 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 4.37 | - |
04 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 4.39 | - |
03 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 4.38 | - |
02 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 4.31 | - |
29 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 4.39 | - |
28 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 4.37 | - |
27 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 4.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |