Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 100 |
25 Apr 2024 | 9.75 | 10.40 | 9.75 | 10.40 | 10.40 | 105 |
24 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
22 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
19 Apr 2024 | 9.55 | 9.95 | 9.55 | 9.55 | 9.55 | 590 |
18 Apr 2024 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 10 |
17 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
16 Apr 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 200 |
15 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 2,520 |
12 Apr 2024 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 760 |
11 Apr 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 242 |
10 Apr 2024 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 290 |
09 Apr 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 985 |
08 Apr 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 2,215 |
05 Apr 2024 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 140 |
04 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
03 Apr 2024 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 115 |
02 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - |
28 Mar 2024 | 10.40 | 11.00 | 10.40 | 10.50 | 10.50 | 400 |
27 Mar 2024 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | 219 |
26 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 111 |
25 Mar 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 140 |
22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
21 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
20 Mar 2024 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 3,600 |
19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
18 Mar 2024 | 11.10 | 12.10 | 11.10 | 12.10 | 12.10 | 36 |
15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
14 Mar 2024 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | 268 |
13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
12 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 100 |
11 Mar 2024 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 300 |
08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Mar 2024 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 366 |
07 Mar 2024 | 0.25 Dividend | |||||
06 Mar 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 10.75 | 300 |
05 Mar 2024 | 10.80 | 11.70 | 10.80 | 11.00 | 10.75 | 188 |
04 Mar 2024 | 11.00 | 11.80 | 11.00 | 11.80 | 11.53 | 177 |
01 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | - |
29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.95 | - |
28 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.85 | - |
27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | 100 |
26 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | 146 |
23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | - |
22 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.60 | 11.34 | 450 |
21 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.04 | - |
20 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43 | 160 |
19 Feb 2024 | 12.10 | 12.10 | 11.70 | 11.70 | 11.43 | 40 |
16 Feb 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.61 | 206 |
15 Feb 2024 | 12.20 | 12.50 | 12.20 | 12.40 | 12.12 | 380 |
14 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | - |
13 Feb 2024 | 12.50 | 12.70 | 12.40 | 12.40 | 12.12 | 558 |
12 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | 866 |
09 Feb 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 11.83 | 200 |
08 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.04 | - |
07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | - |
06 Feb 2024 | 11.70 | 12.10 | 11.70 | 11.90 | 11.63 | 1,056 |
05 Feb 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.43 | 665 |
02 Feb 2024 | 11.90 | 12.20 | 11.50 | 12.20 | 11.92 | 106 |
01 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 43 |
31 Jan 2024 | 12.20 | 12.30 | 12.00 | 12.30 | 12.02 | 500 |
30 Jan 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.22 | 2,244 |
29 Jan 2024 | 12.30 | 12.80 | 12.30 | 12.80 | 12.51 | 2,241 |
26 Jan 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.43 | - |
25 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43 | 250 |
24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | - |
22 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | - |
19 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
18 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - |
17 Jan 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.02 | - |
16 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
15 Jan 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.12 | - |
12 Jan 2024 | 12.30 | 12.40 | 12.30 | 12.30 | 12.02 | - |
11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - |
10 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
09 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
08 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
05 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.83 | - |
04 Jan 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.73 | - |
03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
02 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
29 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.83 | - |
28 Dec 2023 | 12.10 | 12.10 | 12.00 | 12.10 | 11.83 | - |
27 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 11.83 | - |
22 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.92 | - |
21 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - |
19 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | - |
18 Dec 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.63 | - |
15 Dec 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 11.83 | - |
14 Dec 2023 | 12.40 | 12.40 | 12.30 | 12.30 | 12.02 | - |
13 Dec 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.12 | - |
12 Dec 2023 | 13.00 | 13.00 | 12.90 | 12.90 | 12.61 | - |
11 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.29 | - |
08 Dec 2023 | 14.00 | 14.00 | 13.90 | 13.90 | 13.58 | - |
07 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.68 | - |
06 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.78 | - |
05 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |