Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.38 | 12.46 | 12.38 | 12.46 | 12.46 | 1,400 |
29 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 9,900 |
26 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
26 Apr 2024 | 0.018 Dividend | |||||
25 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
24 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
23 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
22 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
19 Apr 2024 | 13.10 | 13.52 | 13.10 | 13.52 | 13.50 | 3,100 |
18 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | - |
17 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | 200 |
16 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
15 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
12 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
11 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | 200 |
10 Apr 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 13.68 | 1,400 |
09 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.36 | - |
08 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.36 | 2,300 |
05 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.39 | 200 |
04 Apr 2024 | 14.66 | 14.66 | 14.59 | 14.59 | 14.57 | 300 |
03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.09 | - |
02 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.09 | 400 |
01 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.46 | 300 |
28 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.58 | - |
27 Mar 2024 | 15.67 | 15.67 | 15.60 | 15.60 | 15.58 | 300 |
26 Mar 2024 | 15.87 | 15.87 | 15.82 | 15.82 | 15.80 | 600 |
25 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.75 | 300 |
22 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.25 | 100 |
21 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
20 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
19 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
18 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
15 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
14 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
13 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | 300 |
12 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.97 | - |
11 Mar 2024 | 13.86 | 13.99 | 13.86 | 13.99 | 13.97 | 400 |
08 Mar 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 14.47 | 10,500 |
07 Mar 2024 | 14.19 | 14.43 | 14.19 | 14.43 | 14.41 | 1,300 |
06 Mar 2024 | 13.07 | 13.09 | 13.07 | 13.09 | 13.07 | 700 |
05 Mar 2024 | 13.83 | 13.83 | 13.59 | 13.59 | 13.57 | 10,000 |
04 Mar 2024 | 12.39 | 12.39 | 12.23 | 12.23 | 12.21 | 1,200 |
01 Mar 2024 | 12.53 | 12.53 | 12.49 | 12.49 | 12.47 | 400 |
29 Feb 2024 | 13.41 | 13.41 | 13.20 | 13.20 | 13.18 | 500 |
28 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
27 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
26 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
23 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | 1,100 |
22 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | - |
21 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | 600 |
20 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.07 | 300 |
16 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.47 | 200 |
15 Feb 2024 | 12.24 | 12.33 | 12.24 | 12.31 | 12.29 | 800 |
14 Feb 2024 | 9.50 | 9.55 | 9.47 | 9.47 | 9.46 | 700 |
13 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
12 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
09 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
08 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | 1,700 |
07 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.33 | - |
06 Feb 2024 | 9.27 | 9.34 | 9.27 | 9.34 | 9.33 | 1,600 |
05 Feb 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.45 | 3,600 |
02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | - |
01 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | 200 |
31 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | - |
30 Jan 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 10.06 | 800 |
29 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | - |
26 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | - |
25 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | 1,500 |
24 Jan 2024 | 10.32 | 10.33 | 10.22 | 10.33 | 10.32 | 5,300 |
23 Jan 2024 | 9.83 | 9.93 | 9.83 | 9.93 | 9.92 | 1,400 |
22 Jan 2024 | 9.94 | 10.11 | 9.94 | 10.01 | 10.00 | 6,400 |
19 Jan 2024 | 9.44 | 9.71 | 9.44 | 9.71 | 9.70 | 26,600 |
18 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.17 | 75,400 |
17 Jan 2024 | 10.22 | 10.36 | 10.22 | 10.36 | 10.35 | 13,300 |
16 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | 5,300 |
11 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | 200 |
10 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
09 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
08 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | 200 |
05 Jan 2024 | 11.28 | 11.38 | 11.28 | 11.38 | 11.36 | 200 |
04 Jan 2024 | 11.07 | 11.07 | 11.04 | 11.04 | 11.03 | 1,000 |
03 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.38 | - |
02 Jan 2024 | 11.38 | 11.52 | 11.38 | 11.40 | 11.38 | 1,400 |
29 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.39 | - |
28 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.39 | - |
27 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.39 | - |
26 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.39 | - |
22 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.39 | 100 |
21 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.75 | 1,100 |
20 Dec 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.85 | - |
19 Dec 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.85 | - |
18 Dec 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.85 | 500 |
15 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
14 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
13 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
12 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
11 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
08 Dec 2023 | 10.63 | 10.90 | 10.63 | 10.90 | 10.89 | 2,300 |
07 Dec 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |