Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 500 |
08 May 2024 | 14.55 | 15.01 | 14.26 | 14.26 | 14.26 | 500 |
07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
06 May 2024 | 14.02 | 14.54 | 14.02 | 14.54 | 14.54 | 320 |
03 May 2024 | 13.77 | 13.99 | 13.77 | 13.99 | 13.99 | 300 |
02 May 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 13.88 | 1,110 |
30 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
29 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
26 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
25 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
24 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
19 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
18 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
17 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
16 Apr 2024 | 13.79 | 14.12 | 13.79 | 14.12 | 14.12 | 4,100 |
16 Apr 2024 | 0.7651 Dividend | |||||
15 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.08 | 100 |
15 Apr 2024 | 0.7651 Dividend | |||||
12 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.18 | - |
11 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.21 | 110 |
10 Apr 2024 | 14.74 | 14.77 | 14.74 | 14.77 | 13.28 | 100 |
09 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.30 | - |
08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 13.24 | - |
05 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.09 | - |
04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.30 | - |
03 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.26 | - |
02 Apr 2024 | 14.64 | 14.68 | 14.64 | 14.68 | 13.20 | 171 |
28 Mar 2024 | 14.55 | 14.72 | 14.55 | 14.72 | 13.23 | 100 |
27 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 13.10 | - |
26 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.08 | - |
25 Mar 2024 | 14.20 | 14.55 | 14.20 | 14.55 | 13.08 | 250 |
22 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 12.67 | - |
21 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.66 | - |
20 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.53 | - |
19 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.51 | - |
18 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.45 | - |
15 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.35 | - |
14 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.39 | - |
13 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.24 | - |
12 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.39 | - |
11 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.41 | - |
08 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.41 | - |
07 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.33 | - |
06 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.26 | - |
05 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.35 | - |
04 Mar 2024 | 13.58 | 13.75 | 13.58 | 13.75 | 12.36 | 500 |
01 Mar 2024 | 13.11 | 13.53 | 13.11 | 13.53 | 12.16 | 500 |
29 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.65 | - |
28 Feb 2024 | 12.94 | 12.95 | 12.94 | 12.95 | 11.64 | 80 |
27 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.48 | - |
26 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.37 | - |
23 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.29 | - |
22 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.23 | - |
21 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.07 | - |
20 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.14 | - |
19 Feb 2024 | 12.43 | 12.53 | 12.33 | 12.53 | 11.26 | 1,050 |
16 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.12 | - |
15 Feb 2024 | 12.18 | 12.33 | 12.18 | 12.33 | 11.08 | 100 |
14 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.86 | - |
13 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.96 | - |
12 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 10.70 | - |
09 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.60 | - |
08 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 10.56 | - |
07 Feb 2024 | 11.81 | 11.87 | 11.81 | 11.87 | 10.67 | 100 |
06 Feb 2024 | 11.66 | 11.78 | 11.66 | 11.78 | 10.59 | 800 |
05 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 10.50 | - |
02 Feb 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 10.64 | 500 |
01 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 10.56 | - |
31 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 10.58 | - |
30 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 10.72 | - |
29 Jan 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 10.79 | 250 |
26 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 10.89 | - |
25 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.20 | - |
24 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.13 | - |
23 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.04 | - |
22 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.95 | - |
19 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 10.99 | - |
18 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.95 | - |
17 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.08 | - |
16 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.09 | - |
15 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.09 | - |
12 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.09 | - |
11 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.22 | - |
10 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.24 | - |
09 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.24 | - |
08 Jan 2024 | 12.62 | 12.62 | 12.61 | 12.61 | 11.34 | 60 |
05 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.26 | - |
04 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.26 | - |
03 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.34 | - |
02 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.25 | - |
29 Dec 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 11.23 | - |
28 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 11.29 | - |
27 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.02 | - |
22 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 10.93 | - |
21 Dec 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 10.90 | - |
20 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 10.81 | - |
19 Dec 2023 | 12.03 | 12.16 | 12.03 | 12.16 | 10.93 | 2 |
18 Dec 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 10.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |