Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12.70 | 12.76 | 12.68 | 12.76 | 12.76 | 686 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 70 |
25 Apr 2024 | 12.16 | 12.16 | 12.14 | 12.14 | 12.14 | 8 |
24 Apr 2024 | 12.36 | 12.36 | 12.34 | 12.34 | 12.34 | 28 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 12.10 | 12.50 | 11.98 | 12.50 | 12.50 | 1,192 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | 413 |
17 Apr 2024 | 12.18 | 12.30 | 12.04 | 12.30 | 12.30 | 256 |
17 Apr 2024 | 0.37 Dividend | |||||
16 Apr 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.10 | 157 |
15 Apr 2024 | 12.74 | 12.76 | 12.60 | 12.76 | 12.38 | 70 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 12.70 | 12.82 | 12.68 | 12.68 | 12.30 | 166 |
10 Apr 2024 | 13.26 | 13.26 | 12.80 | 12.80 | 12.42 | 271 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.67 | 118 |
05 Apr 2024 | 12.86 | 12.86 | 12.64 | 12.86 | 12.47 | 374 |
04 Apr 2024 | 12.70 | 12.80 | 12.70 | 12.76 | 12.38 | 768 |
03 Apr 2024 | 12.42 | 12.50 | 12.42 | 12.50 | 12.13 | 585 |
02 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.07 | 311 |
28 Mar 2024 | 12.43 | 12.46 | 12.43 | 12.46 | 12.09 | 2,330 |
27 Mar 2024 | 12.64 | 12.82 | 12.62 | 12.62 | 12.25 | 546 |
26 Mar 2024 | 12.29 | 12.75 | 12.29 | 12.75 | 12.37 | 270 |
25 Mar 2024 | 11.49 | 11.64 | 11.49 | 11.57 | 11.23 | 388 |
22 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.13 | 20 |
21 Mar 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.21 | 678 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.32 | 10 |
18 Mar 2024 | 11.84 | 11.84 | 11.70 | 11.72 | 11.37 | 581 |
15 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.45 | 110 |
14 Mar 2024 | 11.93 | 11.93 | 11.87 | 11.87 | 11.52 | 149 |
13 Mar 2024 | 11.86 | 11.87 | 11.78 | 11.87 | 11.52 | 709 |
12 Mar 2024 | 11.69 | 11.84 | 11.69 | 11.82 | 11.47 | 464 |
11 Mar 2024 | 11.68 | 11.70 | 11.64 | 11.69 | 11.34 | 1,650 |
08 Mar 2024 | 11.91 | 11.94 | 11.91 | 11.94 | 11.59 | 380 |
07 Mar 2024 | 11.69 | 11.80 | 11.59 | 11.74 | 11.40 | 2,036 |
06 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.35 | 104 |
05 Mar 2024 | 12.14 | 12.14 | 12.02 | 12.07 | 11.71 | 664 |
04 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.54 | 10 |
01 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.56 | 44 |
29 Feb 2024 | 12.10 | 12.10 | 11.82 | 11.82 | 11.47 | 1,957 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 11.74 | 11.88 | 11.59 | 11.77 | 11.42 | 842 |
26 Feb 2024 | 11.43 | 11.59 | 11.43 | 11.58 | 11.24 | 352 |
23 Feb 2024 | 11.58 | 11.70 | 11.58 | 11.65 | 11.30 | 477 |
22 Feb 2024 | 11.33 | 11.55 | 11.33 | 11.55 | 11.21 | 1,786 |
21 Feb 2024 | 11.76 | 11.81 | 11.54 | 11.54 | 11.20 | 1,191 |
20 Feb 2024 | 11.80 | 11.92 | 11.79 | 11.92 | 11.57 | 2,093 |
19 Feb 2024 | 11.99 | 12.10 | 11.99 | 12.01 | 11.65 | 1,232 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 11.29 | 12.28 | 11.27 | 12.28 | 11.92 | 2,392 |
14 Feb 2024 | 13.06 | 13.20 | 13.06 | 13.17 | 12.78 | 540 |
13 Feb 2024 | 13.26 | 13.26 | 12.84 | 12.96 | 12.58 | 690 |
12 Feb 2024 | 13.23 | 13.25 | 13.13 | 13.24 | 12.85 | 1,453 |
09 Feb 2024 | 13.30 | 13.32 | 13.26 | 13.26 | 12.87 | 328 |
08 Feb 2024 | 13.10 | 13.25 | 13.10 | 13.21 | 12.82 | 1,020 |
07 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.76 | 286 |
06 Feb 2024 | 13.32 | 13.32 | 13.20 | 13.20 | 12.81 | 89 |
05 Feb 2024 | 13.61 | 13.70 | 13.61 | 13.70 | 13.29 | 659 |
02 Feb 2024 | 13.67 | 13.79 | 13.65 | 13.73 | 13.32 | 1,782 |
01 Feb 2024 | 13.74 | 13.74 | 13.71 | 13.71 | 13.30 | 100 |
31 Jan 2024 | 13.80 | 13.83 | 13.77 | 13.83 | 13.42 | 1,340 |
30 Jan 2024 | 13.57 | 13.65 | 13.54 | 13.65 | 13.25 | 520 |
29 Jan 2024 | 13.15 | 13.39 | 13.15 | 13.39 | 12.99 | 512 |
26 Jan 2024 | 13.18 | 13.20 | 13.11 | 13.16 | 12.77 | 609 |
25 Jan 2024 | 12.96 | 13.11 | 12.96 | 13.11 | 12.72 | 513 |
24 Jan 2024 | 12.90 | 12.92 | 12.82 | 12.91 | 12.53 | 531 |
23 Jan 2024 | 12.81 | 12.83 | 12.81 | 12.83 | 12.45 | 96 |
22 Jan 2024 | 12.67 | 12.82 | 12.67 | 12.75 | 12.37 | 2,099 |
19 Jan 2024 | 12.54 | 12.67 | 12.54 | 12.59 | 12.21 | 2,832 |
18 Jan 2024 | 12.69 | 12.73 | 12.58 | 12.73 | 12.35 | 705 |
17 Jan 2024 | 12.92 | 12.92 | 12.52 | 12.59 | 12.22 | 3,425 |
16 Jan 2024 | 13.32 | 13.43 | 13.32 | 13.35 | 12.95 | 1,173 |
15 Jan 2024 | 13.44 | 13.49 | 13.42 | 13.43 | 13.03 | 203 |
12 Jan 2024 | 13.50 | 13.61 | 13.44 | 13.51 | 13.11 | 830 |
11 Jan 2024 | 13.37 | 13.42 | 13.35 | 13.36 | 12.96 | 523 |
10 Jan 2024 | 13.26 | 13.32 | 13.24 | 13.27 | 12.88 | 179 |
09 Jan 2024 | 13.30 | 13.38 | 13.27 | 13.38 | 12.98 | 162 |
08 Jan 2024 | 13.19 | 13.36 | 13.14 | 13.14 | 12.75 | 1,713 |
05 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.79 | 121 |
04 Jan 2024 | 12.98 | 13.22 | 12.98 | 13.10 | 12.71 | 2,215 |
03 Jan 2024 | 12.96 | 12.98 | 12.82 | 12.96 | 12.57 | 3,274 |
02 Jan 2024 | 13.30 | 13.30 | 13.17 | 13.23 | 12.83 | 1,374 |
29 Dec 2023 | 13.36 | 13.36 | 13.28 | 13.30 | 12.90 | 434 |
28 Dec 2023 | 13.34 | 13.34 | 13.24 | 13.32 | 12.92 | 2,369 |
27 Dec 2023 | 13.59 | 13.59 | 13.41 | 13.41 | 13.01 | 132 |
22 Dec 2023 | 13.27 | 13.47 | 13.27 | 13.29 | 12.90 | 1,912 |
21 Dec 2023 | 13.12 | 13.39 | 13.12 | 13.35 | 12.96 | 3,136 |
20 Dec 2023 | 13.00 | 13.16 | 13.00 | 13.16 | 12.77 | 1,102 |
19 Dec 2023 | 12.99 | 12.99 | 12.94 | 12.98 | 12.59 | 662 |
18 Dec 2023 | 12.92 | 13.00 | 12.92 | 13.00 | 12.61 | 656 |
15 Dec 2023 | 13.17 | 13.42 | 13.17 | 13.21 | 12.82 | 1,129 |
14 Dec 2023 | 13.28 | 13.43 | 13.02 | 13.15 | 12.76 | 3,235 |
13 Dec 2023 | 12.96 | 13.09 | 12.95 | 13.09 | 12.70 | 2,098 |
12 Dec 2023 | 12.57 | 12.62 | 12.50 | 12.60 | 12.23 | 602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |