Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 34 |
27 Mar 2024 | 11.93 | 11.93 | 11.92 | 11.92 | 11.92 | 500 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | 1,340 |
22 Mar 2024 | 11.86 | 11.88 | 11.86 | 11.86 | 11.86 | 63,071 |
21 Mar 2024 | 11.83 | 11.83 | 11.82 | 11.83 | 11.83 | 213 |
20 Mar 2024 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | 3,568 |
20 Mar 2024 | 0.141772 Dividend | |||||
19 Mar 2024 | 12.16 | 12.16 | 12.15 | 12.15 | 12.01 | 8,600 |
18 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | 41,031 |
15 Mar 2024 | 12.25 | 12.28 | 12.25 | 12.28 | 12.14 | 163,223 |
14 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | 1 |
13 Mar 2024 | 12.12 | 12.15 | 12.12 | 12.15 | 12.01 | 165 |
12 Mar 2024 | 12.21 | 12.21 | 12.14 | 12.16 | 12.02 | 68 |
11 Mar 2024 | 12.29 | 12.29 | 12.27 | 12.27 | 12.13 | - |
08 Mar 2024 | 12.14 | 12.22 | 12.09 | 12.22 | 12.08 | 180,624 |
07 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.07 | 1 |
06 Mar 2024 | 12.26 | 12.26 | 12.23 | 12.23 | 12.09 | 2 |
05 Mar 2024 | 12.26 | 12.33 | 12.26 | 12.33 | 12.19 | 7 |
04 Mar 2024 | 12.22 | 12.22 | 12.21 | 12.21 | 12.07 | 151 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 12.30 | 12.33 | 12.30 | 12.33 | 12.19 | 26 |
28 Feb 2024 | 12.33 | 12.35 | 12.33 | 12.35 | 12.20 | 3,000 |
27 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.21 | 3 |
26 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | 102 |
23 Feb 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.15 | 2,025 |
22 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.22 | 300 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.42 | 4 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.29 | 400 |
15 Feb 2024 | 12.47 | 12.48 | 12.47 | 12.47 | 12.32 | 61 |
14 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.39 | 190 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 12.43 | 12.43 | 12.38 | 12.38 | 12.24 | 129 |
09 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.33 | 8 |
08 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.36 | 100 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12.67 | 12.68 | 12.61 | 12.61 | 12.46 | 40,386 |
01 Feb 2024 | 12.81 | 12.81 | 12.79 | 12.79 | 12.64 | 20,005 |
31 Jan 2024 | 12.73 | 12.73 | 12.71 | 12.73 | 12.58 | 56 |
30 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 26 |
29 Jan 2024 | 12.73 | 12.74 | 12.73 | 12.73 | 12.58 | 665 |
26 Jan 2024 | 12.73 | 12.73 | 12.71 | 12.71 | 12.56 | 5,001 |
25 Jan 2024 | 12.74 | 12.77 | 12.74 | 12.77 | 12.63 | 1,465 |
24 Jan 2024 | 12.72 | 12.72 | 12.71 | 12.71 | 12.56 | 150 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 12.80 | 12.82 | 12.79 | 12.82 | 12.67 | 2,037 |
19 Jan 2024 | 12.97 | 13.00 | 12.86 | 12.86 | 12.71 | 201 |
18 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.93 | 36 |
17 Jan 2024 | 13.15 | 13.15 | 13.13 | 13.13 | 12.97 | 32 |
16 Jan 2024 | 13.03 | 13.05 | 13.01 | 13.05 | 12.90 | 3,546 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.96 | 13.00 | 12.94 | 13.00 | 12.85 | 2,169 |
11 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.89 | 2 |
10 Jan 2024 | 13.03 | 13.03 | 13.01 | 13.01 | 12.86 | 6 |
09 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 765 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 13.21 | 13.21 | 13.20 | 13.20 | 13.05 | 711 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 13.13 | 13.16 | 13.13 | 13.15 | 12.99 | 6,102 |
02 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | 2 |
29 Dec 2023 | 12.98 | 12.99 | 12.96 | 12.99 | 12.84 | 53 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.82 | 15 |
22 Dec 2023 | 12.99 | 13.00 | 12.97 | 12.97 | 12.81 | 243 |
21 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.91 | 230 |
20 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.83 | 4 |
20 Dec 2023 | 0.235533 Dividend | |||||
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.13 | 19 |
15 Dec 2023 | 13.35 | 13.36 | 13.35 | 13.36 | 13.20 | 1,530 |
14 Dec 2023 | 13.22 | 13.30 | 13.22 | 13.29 | 13.13 | 153 |
13 Dec 2023 | 13.53 | 13.53 | 13.46 | 13.46 | 13.30 | 45,045 |
12 Dec 2023 | 13.56 | 13.57 | 13.56 | 13.56 | 13.40 | 200 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 13.69 | 13.75 | 13.69 | 13.75 | 13.59 | 600 |
05 Dec 2023 | 13.75 | 13.75 | 13.74 | 13.75 | 13.59 | 103 |
04 Dec 2023 | 13.73 | 13.79 | 13.73 | 13.75 | 13.59 | 6,719 |
01 Dec 2023 | 13.72 | 13.72 | 13.66 | 13.67 | 13.51 | 6,899 |
30 Nov 2023 | 13.79 | 13.82 | 13.77 | 13.82 | 13.66 | 2,102 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 13.76 | 13.77 | 13.76 | 13.77 | 13.61 | 43,507 |
24 Nov 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.59 | 1 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | 401 |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 13.85 | 13.85 | 13.82 | 13.82 | 13.66 | 56 |
17 Nov 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | 796 |
16 Nov 2023 | 13.90 | 13.90 | 13.86 | 13.86 | 13.70 | 8,000 |
15 Nov 2023 | 13.86 | 13.90 | 13.86 | 13.90 | 13.74 | 14,090 |
14 Nov 2023 | 13.98 | 13.98 | 13.91 | 13.91 | 13.75 | 203 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 14.34 | 14.34 | 14.28 | 14.28 | 14.12 | 10,360 |
09 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |