Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 11.68 | 11.68 | 156 |
03 May 2024 | 11.74 | 11.80 | 11.66 | 11.71 | 11.71 | 577 |
02 May 2024 | 11.74 | 11.74 | 11.53 | 11.53 | 11.53 | 1,105 |
01 May 2024 | 11.56 | 11.60 | 11.44 | 11.57 | 11.57 | 238 |
30 Apr 2024 | 11.43 | 11.53 | 11.43 | 11.47 | 11.47 | 894 |
29 Apr 2024 | 11.65 | 11.68 | 11.50 | 11.59 | 11.59 | 1,052 |
29 Apr 2024 | 0.13 Dividend | |||||
26 Apr 2024 | 11.57 | 11.70 | 11.56 | 11.69 | 11.56 | 1,554 |
25 Apr 2024 | 11.64 | 11.64 | 11.44 | 11.57 | 11.44 | 1,486 |
24 Apr 2024 | 11.68 | 11.68 | 11.51 | 11.52 | 11.39 | 1,823 |
23 Apr 2024 | 11.31 | 11.67 | 11.31 | 11.64 | 11.51 | 676 |
22 Apr 2024 | 11.45 | 11.51 | 11.39 | 11.51 | 11.38 | 537 |
19 Apr 2024 | 11.28 | 11.42 | 11.25 | 11.42 | 11.29 | 1,017 |
18 Apr 2024 | 11.13 | 11.30 | 11.13 | 11.23 | 11.10 | 510 |
17 Apr 2024 | 11.10 | 11.14 | 11.05 | 11.10 | 10.97 | 2,793 |
16 Apr 2024 | 10.93 | 11.03 | 10.89 | 11.01 | 10.89 | 3,365 |
15 Apr 2024 | 11.26 | 11.26 | 11.05 | 11.05 | 10.92 | 2,176 |
12 Apr 2024 | 11.19 | 11.28 | 11.19 | 11.24 | 11.11 | 401 |
11 Apr 2024 | 11.22 | 11.23 | 11.09 | 11.23 | 11.11 | 617 |
10 Apr 2024 | 11.35 | 11.39 | 11.14 | 11.18 | 11.05 | 3,170 |
09 Apr 2024 | 11.46 | 11.50 | 11.44 | 11.50 | 11.37 | 1,032 |
08 Apr 2024 | 11.44 | 11.48 | 11.38 | 11.42 | 11.29 | 1,372 |
05 Apr 2024 | 11.38 | 11.40 | 11.25 | 11.35 | 11.22 | 2,581 |
04 Apr 2024 | 11.52 | 11.53 | 11.48 | 11.51 | 11.38 | 878 |
03 Apr 2024 | 11.35 | 11.46 | 11.35 | 11.44 | 11.32 | 617 |
02 Apr 2024 | 11.46 | 11.52 | 11.44 | 11.45 | 11.32 | 2,678 |
28 Mar 2024 | 11.65 | 11.76 | 11.65 | 11.75 | 11.62 | 1,385 |
27 Mar 2024 | 11.54 | 11.61 | 11.50 | 11.58 | 11.45 | 1,327 |
27 Mar 2024 | 0.13 Dividend | |||||
26 Mar 2024 | 11.90 | 11.90 | 11.64 | 11.66 | 11.40 | 1,899 |
25 Mar 2024 | 11.77 | 11.89 | 11.75 | 11.84 | 11.57 | 2,252 |
22 Mar 2024 | 11.84 | 11.85 | 11.65 | 11.68 | 11.42 | 2,388 |
21 Mar 2024 | 11.70 | 11.90 | 11.70 | 11.82 | 11.56 | 1,525 |
20 Mar 2024 | 11.47 | 11.69 | 11.42 | 11.68 | 11.42 | 1,875 |
19 Mar 2024 | 11.34 | 11.43 | 11.31 | 11.40 | 11.14 | 966 |
18 Mar 2024 | 11.38 | 11.48 | 11.38 | 11.43 | 11.18 | 752 |
15 Mar 2024 | 11.27 | 11.33 | 11.27 | 11.30 | 11.05 | 611 |
14 Mar 2024 | 11.51 | 11.55 | 11.32 | 11.32 | 11.07 | 2,015 |
13 Mar 2024 | 11.56 | 11.63 | 11.56 | 11.59 | 11.33 | 567 |
12 Mar 2024 | 11.39 | 11.46 | 11.39 | 11.41 | 11.16 | 1,170 |
11 Mar 2024 | 11.32 | 11.49 | 11.30 | 11.44 | 11.19 | 2,812 |
08 Mar 2024 | 11.43 | 11.50 | 11.31 | 11.31 | 11.06 | 1,959 |
07 Mar 2024 | 11.36 | 11.36 | 11.30 | 11.33 | 11.08 | 1,352 |
06 Mar 2024 | 11.18 | 11.19 | 11.08 | 11.19 | 10.94 | 4,707 |
05 Mar 2024 | 11.06 | 11.13 | 11.05 | 11.06 | 10.81 | 3,357 |
04 Mar 2024 | 11.39 | 11.39 | 11.06 | 11.06 | 10.82 | 2,062 |
01 Mar 2024 | 11.33 | 11.42 | 11.27 | 11.38 | 11.13 | 1,525 |
29 Feb 2024 | 11.07 | 11.28 | 11.01 | 11.28 | 11.04 | 1,088 |
28 Feb 2024 | 11.02 | 11.09 | 10.96 | 11.01 | 10.77 | 2,204 |
28 Feb 2024 | 0.15 Dividend | |||||
27 Feb 2024 | 11.79 | 11.81 | 10.98 | 11.33 | 10.93 | 16,785 |
26 Feb 2024 | 12.52 | 12.52 | 12.07 | 12.08 | 11.66 | 1,369 |
23 Feb 2024 | 12.06 | 12.23 | 12.06 | 12.22 | 11.79 | 406 |
22 Feb 2024 | 11.97 | 12.07 | 11.97 | 12.06 | 11.64 | 986 |
21 Feb 2024 | 11.92 | 11.95 | 11.87 | 11.89 | 11.47 | 793 |
20 Feb 2024 | 12.02 | 12.06 | 11.89 | 11.90 | 11.48 | 2,948 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.07 | 12.22 | 11.98 | 12.21 | 11.78 | 2,194 |
15 Feb 2024 | 11.96 | 12.13 | 11.96 | 12.13 | 11.70 | 1,076 |
14 Feb 2024 | 11.77 | 11.85 | 11.73 | 11.73 | 11.31 | 588 |
13 Feb 2024 | 11.88 | 11.90 | 11.74 | 11.74 | 11.33 | 1,651 |
12 Feb 2024 | 12.05 | 12.13 | 12.00 | 12.13 | 11.70 | 797 |
09 Feb 2024 | 12.05 | 12.05 | 11.90 | 11.93 | 11.51 | 343 |
08 Feb 2024 | 11.89 | 11.95 | 11.83 | 11.95 | 11.53 | 672 |
07 Feb 2024 | 12.34 | 12.35 | 11.99 | 12.00 | 11.58 | 712 |
06 Feb 2024 | 12.17 | 12.27 | 12.16 | 12.20 | 11.77 | 480 |
05 Feb 2024 | 12.22 | 12.22 | 11.98 | 12.15 | 11.72 | 2,754 |
02 Feb 2024 | 12.31 | 12.38 | 12.24 | 12.38 | 11.94 | 802 |
01 Feb 2024 | 12.26 | 12.28 | 12.09 | 12.26 | 11.82 | 2,252 |
31 Jan 2024 | 12.51 | 12.57 | 12.38 | 12.41 | 11.97 | 716 |
30 Jan 2024 | 12.70 | 12.77 | 12.60 | 12.60 | 12.15 | 1,459 |
30 Jan 2024 | 0.15 Dividend | |||||
29 Jan 2024 | 12.88 | 12.96 | 12.85 | 12.89 | 12.29 | 1,405 |
26 Jan 2024 | 12.91 | 12.98 | 12.87 | 12.88 | 12.28 | 1,600 |
25 Jan 2024 | 12.91 | 12.94 | 12.82 | 12.85 | 12.25 | 1,013 |
24 Jan 2024 | 12.93 | 13.03 | 12.83 | 12.83 | 12.24 | 4,733 |
23 Jan 2024 | 12.88 | 12.90 | 12.86 | 12.88 | 12.28 | 1,334 |
22 Jan 2024 | 12.94 | 12.94 | 12.80 | 12.80 | 12.21 | 1,118 |
19 Jan 2024 | 12.76 | 12.79 | 12.63 | 12.78 | 12.19 | 2,310 |
18 Jan 2024 | 12.75 | 12.78 | 12.53 | 12.57 | 11.99 | 1,951 |
17 Jan 2024 | 12.73 | 12.84 | 12.66 | 12.68 | 12.09 | 1,507 |
16 Jan 2024 | 12.87 | 12.87 | 12.73 | 12.78 | 12.19 | 1,058 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.81 | 12.96 | 12.75 | 12.78 | 12.19 | 1,150 |
11 Jan 2024 | 12.63 | 12.69 | 12.48 | 12.67 | 12.08 | 794 |
10 Jan 2024 | 12.60 | 12.64 | 12.60 | 12.60 | 12.02 | 754 |
09 Jan 2024 | 12.42 | 12.63 | 12.39 | 12.58 | 12.00 | 1,743 |
08 Jan 2024 | 12.44 | 12.45 | 12.44 | 12.45 | 11.87 | 153 |
05 Jan 2024 | 12.13 | 12.27 | 12.13 | 12.21 | 11.64 | 1,138 |
04 Jan 2024 | 12.22 | 12.22 | 12.16 | 12.16 | 11.60 | 1,463 |
03 Jan 2024 | 12.41 | 12.44 | 12.19 | 12.23 | 11.66 | 3,091 |
02 Jan 2024 | 12.66 | 12.66 | 12.56 | 12.59 | 12.00 | 1,477 |
29 Dec 2023 | 12.82 | 12.84 | 12.69 | 12.71 | 12.12 | 707 |
28 Dec 2023 | 12.88 | 12.89 | 12.85 | 12.87 | 12.27 | 1,596 |
28 Dec 2023 | 0.09 Dividend | |||||
27 Dec 2023 | 12.97 | 12.98 | 12.97 | 12.98 | 12.29 | 396 |
22 Dec 2023 | 13.00 | 13.00 | 12.99 | 12.99 | 12.30 | 305 |
21 Dec 2023 | 12.87 | 12.87 | 12.86 | 12.86 | 12.18 | 740 |
20 Dec 2023 | 13.02 | 13.02 | 13.00 | 13.00 | 12.31 | 4,884 |
19 Dec 2023 | 12.90 | 12.93 | 12.90 | 12.93 | 12.24 | 4,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |