Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
16 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
15 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
14 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
13 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
10 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
09 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
08 May 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
08 May 2024 | 2 Dividend | |||||
07 May 2024 | 8.84 | 9.05 | 8.84 | 9.05 | 7.05 | 250 |
06 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 6.92 | - |
03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.86 | - |
02 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.93 | - |
30 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.90 | - |
29 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 6.95 | - |
26 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.89 | - |
25 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.08 | - |
24 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 7.05 | - |
23 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.93 | - |
22 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.90 | - |
19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.93 | - |
18 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.08 | - |
17 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 7.02 | - |
16 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 7.11 | - |
15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.01 | - |
12 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 7.03 | - |
11 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 7.06 | - |
10 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 7.16 | - |
09 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 7.22 | - |
08 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 7.33 | - |
05 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 7.17 | - |
04 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 7.10 | - |
03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 7.13 | - |
02 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 7.38 | - |
28 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.25 | - |
27 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 7.24 | - |
26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 7.17 | - |
25 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.26 | - |
22 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.35 | - |
21 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 7.32 | - |
20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 7.40 | - |
19 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 7.31 | - |
18 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 7.33 | - |
15 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 7.31 | - |
14 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 7.27 | - |
13 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 7.35 | - |
12 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.25 | - |
11 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.35 | - |
08 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 7.48 | - |
07 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 7.50 | - |
06 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 7.49 | - |
05 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 7.48 | - |
04 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 7.60 | - |
01 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 7.45 | - |
29 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.38 | - |
28 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.38 | - |
27 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 7.50 | - |
26 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.38 | - |
23 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.25 | - |
22 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 7.13 | - |
21 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 7.12 | - |
20 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 7.21 | - |
19 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.25 | - |
16 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 7.07 | - |
15 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 7.12 | - |
14 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.08 | - |
13 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.08 | - |
12 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.89 | - |
09 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 6.91 | - |
08 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 6.34 | - |
07 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.35 | - |
06 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 6.22 | - |
05 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 6.36 | - |
02 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.47 | - |
01 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.39 | - |
31 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 6.33 | - |
30 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 6.29 | - |
29 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 6.29 | - |
26 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 6.26 | - |
25 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 6.25 | - |
24 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 6.17 | - |
23 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 6.16 | - |
22 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.06 | - |
19 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.15 | - |
18 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.03 | - |
17 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 6.05 | - |
16 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 6.17 | - |
15 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 6.17 | - |
12 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 6.17 | - |
11 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 6.24 | - |
10 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 6.29 | - |
09 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 6.26 | - |
08 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 6.22 | - |
05 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 6.25 | - |
04 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 6.22 | - |
03 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.39 | - |
02 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 6.51 | - |
29 Dec 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 6.54 | - |
28 Dec 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 6.57 | - |
27 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 6.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |