Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 164 |
28 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
27 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
24 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
23 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
22 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 164 |
21 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
20 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
17 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
16 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
15 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
14 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
13 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
10 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
09 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
08 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
07 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
06 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
03 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
02 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
30 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
29 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
26 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
25 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
24 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
23 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
22 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
19 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
18 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
17 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
16 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
15 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
12 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
11 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
10 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
09 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
08 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
05 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
04 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
03 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
28 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
27 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
26 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
25 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
22 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
21 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
20 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
19 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
18 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
14 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
13 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
12 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
11 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
08 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
08 Mar 2024 | 0.09 Dividend | |||||
07 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.33 | - |
06 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.39 | - |
05 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | - |
04 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.79 | - |
01 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
29 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.75 | - |
28 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
27 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | - |
26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | - |
23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | - |
22 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | - |
21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
20 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | - |
19 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | - |
16 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.66 | - |
15 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - |
14 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | - |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - |
12 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.99 | - |
09 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.07 | - |
08 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.03 | - |
07 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.29 | - |
06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | - |
05 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | - |
02 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
01 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - |
31 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.76 | - |
30 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
29 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - |
26 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.52 | - |
25 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.79 | - |
24 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | - |
23 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
22 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.25 | - |
19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - |
18 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | - |
17 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.77 | - |
16 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.65 | - |
15 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.28 | - |
12 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.28 | - |
11 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.62 | - |
10 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | - |
09 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |