Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.68 | 12.77 | 12.68 | 12.73 | 12.73 | 17 |
27 Mar 2024 | 12.56 | 12.63 | 12.56 | 12.63 | 12.63 | - |
26 Mar 2024 | 12.49 | 12.53 | 12.46 | 12.46 | 12.46 | - |
25 Mar 2024 | 12.60 | 12.62 | 12.59 | 12.60 | 12.60 | - |
22 Mar 2024 | 12.65 | 12.68 | 12.54 | 12.54 | 12.54 | - |
21 Mar 2024 | 12.67 | 12.77 | 12.67 | 12.77 | 12.77 | - |
20 Mar 2024 | 12.68 | 12.69 | 12.57 | 12.57 | 12.57 | - |
19 Mar 2024 | 12.70 | 12.70 | 12.68 | 12.70 | 12.70 | - |
18 Mar 2024 | 12.69 | 12.85 | 12.69 | 12.85 | 12.85 | - |
15 Mar 2024 | 12.73 | 12.79 | 12.73 | 12.77 | 12.77 | - |
14 Mar 2024 | 12.60 | 12.60 | 12.51 | 12.51 | 12.51 | - |
13 Mar 2024 | 12.52 | 12.53 | 12.44 | 12.44 | 12.44 | - |
12 Mar 2024 | 12.53 | 12.64 | 12.51 | 12.60 | 12.60 | - |
11 Mar 2024 | 12.55 | 12.56 | 12.55 | 12.56 | 12.56 | - |
08 Mar 2024 | 12.53 | 12.56 | 12.40 | 12.40 | 12.40 | - |
07 Mar 2024 | 12.59 | 12.66 | 12.57 | 12.65 | 12.65 | - |
06 Mar 2024 | 12.52 | 12.59 | 12.52 | 12.59 | 12.59 | - |
05 Mar 2024 | 12.36 | 12.40 | 12.35 | 12.35 | 12.35 | - |
04 Mar 2024 | 12.49 | 12.49 | 12.44 | 12.45 | 12.45 | - |
01 Mar 2024 | 12.70 | 12.73 | 12.69 | 12.73 | 12.73 | - |
29 Feb 2024 | 12.69 | 12.78 | 12.69 | 12.77 | 12.77 | - |
28 Feb 2024 | 12.65 | 12.65 | 12.60 | 12.61 | 12.61 | - |
27 Feb 2024 | 12.70 | 12.75 | 12.69 | 12.69 | 12.69 | - |
26 Feb 2024 | 13.02 | 13.03 | 13.01 | 13.03 | 13.03 | - |
23 Feb 2024 | 13.12 | 13.14 | 13.10 | 13.13 | 13.13 | - |
22 Feb 2024 | 13.02 | 13.07 | 13.01 | 13.07 | 13.07 | - |
21 Feb 2024 | 13.07 | 13.11 | 13.07 | 13.08 | 13.08 | - |
20 Feb 2024 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | - |
19 Feb 2024 | 13.12 | 13.18 | 13.12 | 13.14 | 13.14 | - |
16 Feb 2024 | 13.02 | 13.03 | 12.91 | 12.95 | 12.95 | - |
15 Feb 2024 | 12.89 | 13.02 | 12.89 | 13.02 | 13.02 | - |
14 Feb 2024 | 13.49 | 13.56 | 13.49 | 13.52 | 13.52 | - |
13 Feb 2024 | 13.56 | 13.56 | 13.34 | 13.34 | 13.34 | - |
12 Feb 2024 | 13.31 | 13.34 | 13.31 | 13.31 | 13.31 | - |
09 Feb 2024 | 13.23 | 13.27 | 13.23 | 13.27 | 13.27 | - |
08 Feb 2024 | 13.29 | 13.31 | 12.98 | 12.98 | 12.98 | - |
07 Feb 2024 | 13.15 | 13.19 | 13.14 | 13.19 | 13.19 | - |
06 Feb 2024 | 13.20 | 13.22 | 13.18 | 13.18 | 13.18 | - |
05 Feb 2024 | 13.20 | 13.20 | 13.18 | 13.20 | 13.20 | - |
02 Feb 2024 | 13.11 | 13.13 | 13.09 | 13.12 | 13.12 | - |
01 Feb 2024 | 13.15 | 13.20 | 13.15 | 13.16 | 13.16 | - |
31 Jan 2024 | 13.11 | 13.15 | 13.06 | 13.06 | 13.06 | - |
30 Jan 2024 | 13.04 | 13.04 | 12.97 | 12.97 | 12.97 | - |
29 Jan 2024 | 12.97 | 13.01 | 12.97 | 12.99 | 12.99 | - |
26 Jan 2024 | 12.86 | 12.90 | 12.86 | 12.87 | 12.87 | - |
25 Jan 2024 | 12.81 | 12.88 | 12.78 | 12.81 | 12.81 | - |
24 Jan 2024 | 12.86 | 12.91 | 12.85 | 12.90 | 12.90 | - |
23 Jan 2024 | 13.01 | 13.01 | 12.90 | 13.01 | 13.01 | - |
22 Jan 2024 | 12.90 | 13.11 | 12.90 | 13.11 | 13.11 | - |
19 Jan 2024 | 12.74 | 12.82 | 12.74 | 12.82 | 12.82 | - |
18 Jan 2024 | 12.89 | 12.99 | 12.89 | 12.94 | 12.94 | - |
17 Jan 2024 | 12.91 | 12.91 | 12.81 | 12.84 | 12.84 | - |
16 Jan 2024 | 13.10 | 13.19 | 13.10 | 13.15 | 13.15 | - |
15 Jan 2024 | 13.32 | 13.32 | 13.27 | 13.31 | 13.31 | - |
12 Jan 2024 | 13.35 | 13.41 | 13.32 | 13.40 | 13.40 | - |
11 Jan 2024 | 13.24 | 13.24 | 13.11 | 13.11 | 13.11 | - |
10 Jan 2024 | 13.20 | 13.27 | 13.20 | 13.23 | 13.23 | - |
09 Jan 2024 | 13.13 | 13.13 | 13.11 | 13.13 | 13.13 | - |
08 Jan 2024 | 13.09 | 13.09 | 13.06 | 13.07 | 13.07 | - |
05 Jan 2024 | 12.99 | 13.09 | 12.98 | 13.06 | 13.06 | - |
04 Jan 2024 | 13.11 | 13.13 | 13.03 | 13.03 | 13.03 | - |
03 Jan 2024 | 13.12 | 13.12 | 13.05 | 13.05 | 13.05 | - |
02 Jan 2024 | 13.07 | 13.15 | 13.07 | 13.14 | 13.14 | - |
29 Dec 2023 | 13.05 | 13.06 | 13.02 | 13.05 | 13.05 | - |
28 Dec 2023 | 13.04 | 13.06 | 13.00 | 13.06 | 13.06 | - |
28 Dec 2023 | 36.5 Dividend | |||||
27 Dec 2023 | 13.19 | 13.19 | 13.09 | 13.10 | -23.40 | - |
22 Dec 2023 | 13.18 | 13.25 | 13.18 | 13.25 | -23.68 | - |
21 Dec 2023 | 13.19 | 13.19 | 13.15 | 13.19 | -23.58 | - |
20 Dec 2023 | 13.07 | 13.07 | 12.89 | 12.90 | -23.05 | - |
19 Dec 2023 | 13.07 | 13.07 | 13.06 | 13.06 | -23.35 | - |
18 Dec 2023 | 13.14 | 13.14 | 13.07 | 13.07 | -23.36 | - |
15 Dec 2023 | 13.19 | 13.24 | 13.19 | 13.19 | -23.58 | - |
14 Dec 2023 | 13.39 | 13.39 | 13.24 | 13.24 | -23.67 | - |
13 Dec 2023 | 13.24 | 13.26 | 13.23 | 13.24 | -23.66 | - |
12 Dec 2023 | 13.31 | 13.32 | 13.31 | 13.32 | -23.81 | - |
11 Dec 2023 | 13.34 | 13.38 | 13.32 | 13.37 | -23.90 | - |
08 Dec 2023 | 13.34 | 13.39 | 13.34 | 13.39 | -23.93 | - |
07 Dec 2023 | 13.27 | 13.27 | 13.18 | 13.25 | -23.68 | - |
06 Dec 2023 | 13.21 | 13.24 | 13.09 | 13.09 | -23.40 | - |
05 Dec 2023 | 13.07 | 13.07 | 13.06 | 13.06 | -23.35 | - |
04 Dec 2023 | 12.88 | 13.07 | 12.82 | 12.82 | -22.92 | - |
01 Dec 2023 | 12.80 | 12.94 | 12.80 | 12.94 | -23.13 | - |
30 Nov 2023 | 12.77 | 12.80 | 12.76 | 12.76 | -22.80 | - |
29 Nov 2023 | 12.72 | 12.74 | 12.72 | 12.73 | -22.75 | - |
28 Nov 2023 | 12.77 | 12.77 | 12.73 | 12.75 | -22.79 | - |
27 Nov 2023 | 12.80 | 12.86 | 12.80 | 12.86 | -22.98 | - |
24 Nov 2023 | 13.07 | 13.09 | 13.07 | 13.07 | -23.36 | - |
23 Nov 2023 | 13.20 | 13.20 | 13.16 | 13.16 | -23.52 | - |
22 Nov 2023 | 13.10 | 13.17 | 13.10 | 13.17 | -23.54 | - |
21 Nov 2023 | 13.10 | 13.10 | 13.03 | 13.03 | -23.30 | - |
20 Nov 2023 | 13.13 | 13.16 | 13.12 | 13.16 | -23.53 | - |
17 Nov 2023 | 13.16 | 13.19 | 13.15 | 13.15 | -23.51 | - |
16 Nov 2023 | 12.94 | 12.95 | 12.75 | 12.88 | -23.01 | - |
15 Nov 2023 | 13.15 | 13.20 | 13.00 | 13.00 | -23.24 | - |
14 Nov 2023 | 13.17 | 13.28 | 13.17 | 13.25 | -23.68 | - |
13 Nov 2023 | 13.25 | 13.33 | 13.25 | 13.33 | -23.83 | - |
10 Nov 2023 | 13.41 | 13.48 | 13.34 | 13.48 | -24.09 | - |
09 Nov 2023 | 13.23 | 13.25 | 13.18 | 13.25 | -23.68 | - |
08 Nov 2023 | 13.40 | 13.40 | 12.97 | 12.98 | -23.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |