Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1,500 |
02 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
30 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
29 Apr 2024 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | 1,500 |
26 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
25 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
24 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
23 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
22 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
19 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
18 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
17 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
16 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
12 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
11 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
10 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
09 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
08 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
05 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
04 Apr 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 71 |
03 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
02 Apr 2024 | 11.34 | 11.69 | 11.34 | 11.69 | 11.69 | 80 |
28 Mar 2024 | 11.92 | 11.92 | 11.72 | 11.72 | 11.72 | 3 |
28 Mar 2024 | 0.231 Dividend | |||||
27 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.73 | - |
26 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.63 | - |
25 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.81 | - |
22 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.72 | - |
21 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.91 | - |
20 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.06 | - |
19 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.99 | - |
18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | 50 |
15 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.40 | - |
14 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.48 | - |
13 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.56 | - |
12 Mar 2024 | 12.75 | 13.18 | 12.75 | 13.18 | 12.92 | 460 |
11 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.32 | - |
08 Mar 2024 | 12.64 | 12.66 | 12.60 | 12.66 | 12.42 | 600 |
07 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | - |
06 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.96 | - |
05 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.86 | - |
04 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.94 | - |
01 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.07 | - |
29 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.06 | 200 |
28 Feb 2024 | 12.92 | 12.92 | 12.48 | 12.48 | 12.23 | 180 |
27 Feb 2024 | 13.06 | 13.47 | 13.06 | 13.47 | 13.20 | 80 |
26 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.96 | - |
23 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.02 | - |
22 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.96 | - |
21 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.90 | - |
20 Feb 2024 | 13.14 | 13.18 | 13.14 | 13.18 | 12.92 | 50 |
19 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.74 | - |
16 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.71 | - |
15 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.59 | - |
14 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.53 | - |
13 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | - |
12 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.53 | - |
09 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
08 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.77 | - |
07 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.78 | - |
06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.73 | - |
05 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.54 | - |
02 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.62 | - |
01 Feb 2024 | 12.95 | 12.98 | 12.95 | 12.98 | 12.72 | 1,000 |
31 Jan 2024 | 12.85 | 12.85 | 12.73 | 12.73 | 12.49 | 1,200 |
30 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.57 | - |
29 Jan 2024 | 12.89 | 12.98 | 12.89 | 12.98 | 12.72 | 757 |
26 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.47 | - |
25 Jan 2024 | 12.61 | 12.75 | 12.61 | 12.75 | 12.50 | 757 |
24 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.74 | - |
23 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.78 | - |
22 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.58 | - |
19 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.57 | - |
18 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.30 | - |
17 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.02 | - |
16 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.04 | - |
15 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | - |
12 Jan 2024 | 12.46 | 12.50 | 12.46 | 12.50 | 12.26 | 150 |
11 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
10 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.25 | - |
09 Jan 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 12.60 | 700 |
08 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.79 | - |
05 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - |
04 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.90 | - |
03 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.03 | - |
02 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.19 | - |
29 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | - |
28 Dec 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.07 | - |
27 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.06 | - |
22 Dec 2023 | 12.28 | 12.51 | 12.28 | 12.51 | 12.26 | 500 |
21 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.94 | - |
20 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - |
19 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - |
18 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.83 | - |
15 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.28 | - |
14 Dec 2023 | 12.27 | 12.84 | 12.27 | 12.84 | 12.59 | 80 |
13 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.95 | - |
12 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 11.99 | - |
11 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |