Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
30 Apr 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | - |
29 Apr 2024 | 11.27 | 11.36 | 11.27 | 11.36 | 11.36 | - |
26 Apr 2024 | 11.47 | 11.70 | 11.47 | 11.70 | 11.70 | 400 |
25 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
24 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
23 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
22 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
19 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
18 Apr 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 1,154 |
17 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
16 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
15 Apr 2024 | 11.47 | 11.60 | 11.47 | 11.60 | 11.60 | 500 |
12 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
11 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
10 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
09 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
08 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
05 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
04 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
03 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
02 Apr 2024 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | - |
28 Mar 2024 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | -12.48 | - |
26 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | -12.60 | - |
25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -12.46 | - |
22 Mar 2024 | 12.82 | 12.84 | 12.82 | 12.82 | -12.78 | 413 |
21 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -12.76 | - |
20 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | -12.48 | - |
19 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -12.70 | - |
18 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | -12.58 | 48 |
15 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | -12.82 | - |
14 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -12.72 | - |
13 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -12.56 | - |
12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | -12.74 | - |
11 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | -12.90 | - |
08 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | -13.02 | - |
07 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | -12.90 | - |
06 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -13.28 | - |
05 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | -13.30 | - |
04 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
01 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | -13.68 | - |
29 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
28 Feb 2024 | 13.36 | 13.48 | 13.36 | 13.48 | -13.44 | 20 |
27 Feb 2024 | 13.58 | 13.62 | 13.58 | 13.62 | -13.58 | - |
26 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -13.60 | - |
23 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | -13.54 | - |
22 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | -13.62 | - |
21 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | -13.58 | - |
20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -13.66 | - |
19 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -13.38 | - |
16 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
15 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -13.60 | - |
14 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | -13.44 | - |
13 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -13.28 | - |
12 Feb 2024 | 12.98 | 13.44 | 12.98 | 13.44 | -13.40 | 390 |
09 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | -13.00 | - |
08 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | -13.08 | - |
07 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -12.84 | - |
06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | -12.94 | - |
05 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | -13.14 | - |
02 Feb 2024 | 12.90 | 13.28 | 12.90 | 13.28 | -13.24 | 1 |
01 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | -13.34 | - |
31 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | -13.40 | - |
30 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -13.28 | - |
29 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -13.28 | - |
26 Jan 2024 | 13.28 | 13.28 | 13.26 | 13.26 | -13.22 | - |
25 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | -13.54 | - |
24 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | -13.54 | - |
23 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -13.76 | - |
22 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | -13.50 | - |
19 Jan 2024 | 13.52 | 13.72 | 13.52 | 13.72 | -13.68 | - |
18 Jan 2024 | 13.40 | 13.58 | 13.40 | 13.58 | -13.54 | 200 |
17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -13.36 | - |
16 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | -13.80 | - |
15 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | -13.40 | - |
12 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | -13.40 | - |
11 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | -13.30 | - |
10 Jan 2024 | 13.26 | 13.26 | 13.24 | 13.24 | -13.20 | 128 |
09 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -12.52 | - |
08 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | -12.78 | - |
05 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -12.72 | - |
04 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | -12.82 | - |
03 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | -12.94 | - |
02 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | -13.30 | 20 |
29 Dec 2023 | 12.94 | 13.30 | 12.94 | 13.30 | -13.26 | 91 |
28 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | -12.94 | - |
28 Dec 2023 | 4:1 Stock split | |||||
27 Dec 2023 | 13.10 | 13.10 | 12.93 | 12.93 | -12.88 | 176 |
22 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | -12.81 | - |
21 Dec 2023 | 12.73 | 12.73 | 12.73 | 12.73 | -12.68 | - |
20 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -12.96 | - |
19 Dec 2023 | 12.65 | 12.93 | 12.65 | 12.93 | -12.88 | 392 |
18 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | -12.88 | - |
15 Dec 2023 | 12.93 | 12.98 | 12.93 | 12.98 | -12.93 | - |
14 Dec 2023 | 13.10 | 13.10 | 13.07 | 13.07 | -13.03 | 508 |
13 Dec 2023 | 12.98 | 13.07 | 12.98 | 13.07 | -13.03 | 100 |
12 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | -13.01 | - |
11 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | -13.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |