Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.45 | 12.61 | 12.45 | 12.55 | 12.55 | 143 |
25 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
24 Apr 2024 | 12.45 | 12.59 | 12.45 | 12.59 | 12.59 | 600 |
23 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
22 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
19 Apr 2024 | 11.98 | 12.23 | 11.98 | 12.23 | 12.23 | 500 |
18 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
17 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
16 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
15 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
12 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
11 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
10 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 50 |
09 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
08 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
05 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
04 Apr 2024 | 12.56 | 12.56 | 12.48 | 12.48 | 12.48 | 1,000 |
03 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
02 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
28 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
26 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
25 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
22 Mar 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.56 | 10 |
21 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
20 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 60 |
15 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
14 Mar 2024 | 0.235 Dividend | |||||
13 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.41 | - |
12 Mar 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.37 | 90 |
11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.52 | - |
08 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.66 | 250 |
07 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.31 | - |
06 Mar 2024 | 12.58 | 12.76 | 12.58 | 12.76 | 12.52 | 1,000 |
05 Mar 2024 | 12.72 | 12.72 | 12.68 | 12.70 | 12.46 | 500 |
04 Mar 2024 | 12.48 | 12.52 | 12.48 | 12.52 | 12.29 | 235 |
01 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.13 | - |
29 Feb 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 11.89 | 600 |
28 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.66 | - |
27 Feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.48 | - |
26 Feb 2024 | 11.92 | 11.96 | 11.92 | 11.92 | 11.70 | 450 |
23 Feb 2024 | 11.90 | 12.12 | 11.90 | 12.12 | 11.89 | 250 |
22 Feb 2024 | 11.90 | 12.02 | 11.90 | 12.02 | 11.80 | 420 |
21 Feb 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.68 | 13 |
20 Feb 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 11.56 | 43 |
19 Feb 2024 | 12.06 | 12.06 | 11.82 | 11.82 | 11.60 | 800 |
16 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - |
15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | - |
14 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.50 | - |
13 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
12 Feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.48 | 463 |
09 Feb 2024 | 11.16 | 11.28 | 11.16 | 11.28 | 11.07 | 500 |
08 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.74 | - |
07 Feb 2024 | 11.58 | 11.58 | 10.94 | 10.94 | 10.74 | 1,000 |
06 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | - |
05 Feb 2024 | 11.72 | 11.72 | 11.64 | 11.64 | 11.42 | 156 |
02 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
01 Feb 2024 | 11.58 | 11.66 | 11.58 | 11.66 | 11.44 | 200 |
31 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.56 | - |
30 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.58 | 100 |
29 Jan 2024 | 11.30 | 11.68 | 11.30 | 11.68 | 11.46 | 417 |
26 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.25 | - |
25 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.09 | - |
24 Jan 2024 | 11.34 | 11.40 | 11.34 | 11.40 | 11.19 | 500 |
23 Jan 2024 | 11.10 | 11.38 | 11.10 | 11.38 | 11.17 | 400 |
22 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | - |
19 Jan 2024 | 10.94 | 11.06 | 10.94 | 11.06 | 10.85 | 195 |
18 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | - |
17 Jan 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 10.99 | 100 |
16 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | - |
12 Jan 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.70 | 100 |
11 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
10 Jan 2024 | 11.02 | 11.14 | 11.02 | 11.14 | 10.93 | 100 |
09 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.97 | - |
08 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | - |
05 Jan 2024 | 10.70 | 10.96 | 10.70 | 10.94 | 10.74 | 400 |
04 Jan 2024 | 10.78 | 10.78 | 10.58 | 10.74 | 10.54 | 600 |
03 Jan 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.93 | 50 |
02 Jan 2024 | 10.90 | 11.06 | 10.90 | 11.06 | 10.85 | 199 |
29 Dec 2023 | 10.68 | 10.74 | 10.68 | 10.74 | 10.54 | - |
28 Dec 2023 | 10.54 | 10.78 | 10.54 | 10.74 | 10.54 | 337 |
27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | - |
22 Dec 2023 | 10.74 | 10.90 | 10.70 | 10.90 | 10.70 | 460 |
21 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.68 | - |
20 Dec 2023 | 10.96 | 10.98 | 10.96 | 10.98 | 10.78 | 40 |
19 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | - |
19 Dec 2023 | 0.235 Dividend | |||||
18 Dec 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 10.56 | 451 |
15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | - |
14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | - |
13 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.53 | - |
12 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.55 | - |
11 Dec 2023 | 11.06 | 11.06 | 11.02 | 11.02 | 10.58 | 45 |
08 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.51 | - |
07 Dec 2023 | 10.92 | 10.92 | 10.86 | 10.86 | 10.43 | 550 |
06 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.35 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |