Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
04 June 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 June 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
31 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
30 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
29 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
28 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
27 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
24 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
23 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
21 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
20 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
16 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
15 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
14 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
13 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
10 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
08 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
06 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
03 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
02 May 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 100 |
30 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
29 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
26 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
25 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
11 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
10 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
08 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
04 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
03 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
02 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
27 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
25 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
19 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
18 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
13 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
12 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
08 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
07 Mar 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 16 |
06 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
05 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
04 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 30 |
01 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
29 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
28 Feb 2024 | 40 Dividend | |||||
28 Feb 2024 | 3:1 Stock split | |||||
27 Feb 2024 | 14.40 | 14.47 | 14.40 | 14.47 | -25.53 | 60 |
26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.77 | - |
23 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -25.18 | - |
22 Feb 2024 | 14.27 | 15.13 | 14.27 | 15.13 | -26.71 | 6 |
21 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -25.65 | - |
19 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
16 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
14 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -23.77 | - |
13 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
12 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.36 | - |
08 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
07 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
06 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -24.95 | - |
05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
02 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
01 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.42 | - |
31 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
30 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -25.30 | - |
29 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.06 | - |
26 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -24.83 | - |
25 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.00 | - |
24 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | -24.12 | - |
23 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | -24.24 | - |
22 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
19 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -23.42 | - |
18 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |