Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.01 | 12.16 | 11.80 | 12.16 | 12.16 | 8,462 |
02 May 2024 | 11.86 | 12.08 | 11.81 | 12.08 | 12.08 | 3,537 |
30 Apr 2024 | 11.91 | 12.01 | 11.75 | 11.75 | 11.75 | 400 |
29 Apr 2024 | 11.76 | 11.98 | 11.76 | 11.98 | 11.98 | 2,780 |
26 Apr 2024 | 11.84 | 11.86 | 11.76 | 11.85 | 11.85 | 4,000 |
25 Apr 2024 | 11.71 | 11.94 | 11.51 | 11.51 | 11.51 | 410 |
24 Apr 2024 | 11.83 | 12.06 | 11.81 | 11.85 | 11.85 | 17,520 |
23 Apr 2024 | 11.81 | 11.94 | 11.81 | 11.81 | 11.81 | 600 |
22 Apr 2024 | 11.72 | 11.95 | 11.72 | 11.95 | 11.95 | 1,215 |
19 Apr 2024 | 11.57 | 11.64 | 11.57 | 11.64 | 11.64 | 4,773 |
18 Apr 2024 | 11.67 | 11.83 | 11.51 | 11.68 | 11.68 | 13,702 |
17 Apr 2024 | 11.55 | 11.88 | 11.55 | 11.74 | 11.74 | 6,528 |
16 Apr 2024 | 11.80 | 11.80 | 11.43 | 11.57 | 11.57 | 6,405 |
15 Apr 2024 | 11.90 | 11.99 | 11.75 | 11.87 | 11.87 | 13,657 |
12 Apr 2024 | 11.72 | 11.96 | 11.71 | 11.96 | 11.96 | 20,318 |
11 Apr 2024 | 11.71 | 11.81 | 11.63 | 11.66 | 11.66 | 1,800 |
10 Apr 2024 | 11.68 | 11.83 | 11.62 | 11.82 | 11.82 | 1,050 |
09 Apr 2024 | 11.72 | 12.00 | 11.57 | 11.61 | 11.61 | 2,305 |
08 Apr 2024 | 11.46 | 11.78 | 11.46 | 11.78 | 11.78 | 1,054 |
05 Apr 2024 | 11.61 | 11.65 | 11.46 | 11.56 | 11.56 | 5,510 |
04 Apr 2024 | 11.80 | 11.80 | 11.61 | 11.73 | 11.73 | 725 |
03 Apr 2024 | 11.87 | 12.00 | 11.65 | 11.78 | 11.78 | 6,370 |
02 Apr 2024 | 11.99 | 12.09 | 11.70 | 11.98 | 11.98 | 3,710 |
28 Mar 2024 | 11.56 | 11.79 | 11.40 | 11.77 | 11.77 | 3,555 |
27 Mar 2024 | 11.66 | 11.70 | 11.52 | 11.70 | 11.70 | 3,084 |
26 Mar 2024 | 11.74 | 11.82 | 11.43 | 11.65 | 11.65 | 3,650 |
25 Mar 2024 | 11.83 | 11.89 | 11.67 | 11.81 | 11.81 | 475 |
22 Mar 2024 | 11.91 | 11.92 | 11.65 | 11.65 | 11.65 | 1,050 |
21 Mar 2024 | 11.80 | 11.99 | 11.80 | 11.99 | 11.99 | 550 |
20 Mar 2024 | 11.81 | 11.87 | 11.64 | 11.64 | 11.64 | 1,100 |
19 Mar 2024 | 11.61 | 11.84 | 11.57 | 11.84 | 11.84 | 550 |
18 Mar 2024 | 11.42 | 11.70 | 11.30 | 11.70 | 11.70 | 2,198 |
15 Mar 2024 | 11.52 | 11.57 | 11.12 | 11.45 | 11.45 | 6,936 |
14 Mar 2024 | 11.71 | 11.83 | 11.30 | 11.61 | 11.61 | 7,195 |
13 Mar 2024 | 11.85 | 11.87 | 11.54 | 11.68 | 11.68 | 12,479 |
12 Mar 2024 | 11.65 | 12.03 | 11.65 | 11.83 | 11.83 | 12,218 |
12 Mar 2024 | 2.738548 Dividend | |||||
11 Mar 2024 | 12.61 | 12.74 | 12.09 | 12.20 | 9.46 | 7,460 |
08 Mar 2024 | 12.80 | 12.95 | 12.57 | 12.57 | 9.75 | 4,652 |
07 Mar 2024 | 12.61 | 12.95 | 12.61 | 12.84 | 9.96 | 1,480 |
06 Mar 2024 | 12.66 | 12.81 | 12.53 | 12.81 | 9.93 | 150 |
05 Mar 2024 | 12.71 | 12.80 | 12.58 | 12.80 | 9.93 | 1,500 |
04 Mar 2024 | 12.86 | 12.99 | 12.65 | 12.65 | 9.81 | 1,368 |
01 Mar 2024 | 12.65 | 12.79 | 12.58 | 12.75 | 9.89 | 550 |
29 Feb 2024 | 12.75 | 12.75 | 12.52 | 12.52 | 9.71 | 800 |
28 Feb 2024 | 12.65 | 12.69 | 12.61 | 12.63 | 9.80 | - |
27 Feb 2024 | 12.51 | 12.61 | 12.51 | 12.58 | 9.76 | 301 |
26 Feb 2024 | 12.75 | 12.85 | 12.50 | 12.50 | 9.69 | 3,014 |
23 Feb 2024 | 12.82 | 13.04 | 12.75 | 13.04 | 10.11 | 85 |
22 Feb 2024 | 12.73 | 12.84 | 12.73 | 12.84 | 9.96 | 70 |
21 Feb 2024 | 12.51 | 12.79 | 12.51 | 12.79 | 9.92 | 800 |
20 Feb 2024 | 12.64 | 12.78 | 12.45 | 12.73 | 9.87 | 1,700 |
19 Feb 2024 | 12.61 | 12.85 | 12.56 | 12.84 | 9.96 | 603 |
16 Feb 2024 | 12.66 | 12.70 | 12.61 | 12.70 | 9.85 | - |
15 Feb 2024 | 12.64 | 12.87 | 12.64 | 12.87 | 9.98 | 38 |
14 Feb 2024 | 12.62 | 12.83 | 12.62 | 12.67 | 9.83 | 820 |
13 Feb 2024 | 12.91 | 13.05 | 12.88 | 12.88 | 9.99 | 1,100 |
12 Feb 2024 | 12.61 | 12.87 | 12.61 | 12.70 | 9.85 | 1,530 |
09 Feb 2024 | 12.66 | 12.84 | 12.55 | 12.70 | 9.85 | 369 |
08 Feb 2024 | 12.86 | 12.86 | 12.58 | 12.60 | 9.77 | 835 |
07 Feb 2024 | 12.90 | 12.99 | 12.71 | 12.99 | 10.07 | 560 |
06 Feb 2024 | 12.60 | 12.60 | 12.56 | 12.56 | 9.74 | - |
05 Feb 2024 | 12.81 | 12.88 | 12.52 | 12.88 | 9.99 | 585 |
02 Feb 2024 | 13.02 | 13.23 | 12.70 | 12.83 | 9.95 | 1,595 |
01 Feb 2024 | 13.13 | 13.31 | 13.07 | 13.07 | 10.14 | 311 |
31 Jan 2024 | 13.01 | 13.26 | 12.99 | 13.26 | 10.28 | 1,270 |
30 Jan 2024 | 12.91 | 13.28 | 12.85 | 13.10 | 10.16 | 2,790 |
29 Jan 2024 | 13.21 | 13.37 | 12.85 | 12.85 | 9.97 | 2,035 |
26 Jan 2024 | 12.66 | 13.31 | 12.56 | 13.31 | 10.32 | 528 |
25 Jan 2024 | 13.05 | 13.18 | 13.05 | 13.07 | 10.14 | 175 |
24 Jan 2024 | 12.96 | 12.96 | 12.92 | 12.95 | 10.04 | 75 |
23 Jan 2024 | 12.66 | 12.94 | 12.66 | 12.94 | 10.03 | 701 |
22 Jan 2024 | 12.82 | 12.82 | 12.47 | 12.47 | 9.67 | - |
19 Jan 2024 | 12.82 | 12.98 | 12.80 | 12.80 | 9.93 | 1,095 |
18 Jan 2024 | 12.81 | 13.07 | 12.81 | 13.07 | 10.14 | 130 |
17 Jan 2024 | 13.01 | 13.01 | 12.95 | 12.95 | 10.05 | - |
16 Jan 2024 | 13.26 | 13.40 | 13.19 | 13.19 | 10.23 | 4,100 |
15 Jan 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 10.28 | - |
12 Jan 2024 | 13.46 | 13.46 | 13.28 | 13.28 | 10.30 | 1,300 |
11 Jan 2024 | 13.41 | 13.52 | 13.41 | 13.52 | 10.49 | 1,280 |
10 Jan 2024 | 13.61 | 13.61 | 13.37 | 13.37 | 10.37 | - |
09 Jan 2024 | 13.60 | 13.73 | 13.60 | 13.73 | 10.65 | 75 |
08 Jan 2024 | 13.71 | 13.81 | 13.50 | 13.50 | 10.47 | 450 |
05 Jan 2024 | 13.71 | 13.96 | 13.61 | 13.96 | 10.83 | 170 |
04 Jan 2024 | 13.96 | 13.99 | 13.96 | 13.96 | 10.83 | 1,250 |
03 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 10.91 | 9 |
02 Jan 2024 | 14.16 | 14.16 | 14.00 | 14.07 | 10.91 | 420 |
29 Dec 2023 | 14.06 | 14.25 | 14.03 | 14.03 | 10.88 | 650 |
28 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 10.98 | 150 |
27 Dec 2023 | 14.12 | 14.36 | 14.12 | 14.12 | 10.95 | 750 |
22 Dec 2023 | 14.03 | 14.08 | 14.00 | 14.08 | 10.92 | 700 |
21 Dec 2023 | 13.82 | 14.02 | 13.81 | 14.02 | 10.87 | 52 |
20 Dec 2023 | 13.81 | 13.91 | 13.77 | 13.81 | 10.71 | 430 |
19 Dec 2023 | 13.72 | 13.86 | 13.72 | 13.85 | 10.74 | - |
18 Dec 2023 | 13.66 | 13.98 | 13.61 | 13.98 | 10.85 | 425 |
15 Dec 2023 | 13.41 | 13.60 | 13.41 | 13.57 | 10.52 | 150 |
14 Dec 2023 | 13.55 | 13.61 | 13.50 | 13.50 | 10.47 | 2,140 |
13 Dec 2023 | 13.42 | 13.45 | 13.05 | 13.45 | 10.43 | 51,320 |
12 Dec 2023 | 13.52 | 13.61 | 13.35 | 13.43 | 10.42 | 200 |
11 Dec 2023 | 13.51 | 13.51 | 13.39 | 13.39 | 10.39 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |