Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3 |
08 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
07 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3 |
06 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
03 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
02 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
30 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
29 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
26 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
25 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
24 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
23 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
22 Apr 2024 | 13.55 | 14.02 | 13.55 | 14.02 | 14.02 | 290 |
19 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
18 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
17 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
16 Apr 2024 | 13.63 | 13.63 | 13.31 | 13.31 | 13.31 | 190 |
15 Apr 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 38 |
12 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
10 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
09 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
08 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3 |
05 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
04 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 33 |
03 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
28 Mar 2024 | 13.36 | 13.87 | 13.36 | 13.87 | 13.87 | 12 |
27 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
26 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
22 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
21 Mar 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 345 |
20 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
19 Mar 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 80 |
18 Mar 2024 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | 40 |
15 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
14 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
13 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
12 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
11 Mar 2024 | 12.24 | 12.89 | 12.24 | 12.89 | 12.89 | 200 |
08 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
07 Mar 2024 | 13.15 | 13.15 | 12.04 | 12.04 | 12.04 | 206 |
06 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
05 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
04 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
01 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
29 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
28 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
27 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
26 Feb 2024 | 12.96 | 13.26 | 12.96 | 13.17 | 13.17 | 123 |
23 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
22 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
21 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
20 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
19 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
15 Feb 2024 | 12.16 | 12.48 | 12.16 | 12.48 | 12.48 | 200 |
14 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
13 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
12 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
09 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
08 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1 |
07 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4 |
06 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
05 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
02 Feb 2024 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | 100 |
01 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 426 |
31 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
30 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
29 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
26 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
25 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
24 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
24 Jan 2024 | 1.28 Dividend | |||||
23 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.00 | - |
22 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
17 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.97 | - |
16 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
15 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
12 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
11 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | 1 |
10 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
08 Jan 2024 | 11.56 | 11.56 | 11.30 | 11.30 | 10.02 | 14 |
05 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
03 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
02 Jan 2024 | 11.72 | 11.72 | 11.40 | 11.40 | 10.10 | 19 |
29 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
28 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
27 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
22 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
21 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
20 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
19 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
18 Dec 2023 | 11.48 | 11.48 | 11.31 | 11.31 | 10.03 | 100 |
15 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |