Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.49 | 12.49 | 12.34 | 12.39 | 12.39 | 554 |
02 May 2024 | 12.29 | 12.31 | 12.27 | 12.27 | 12.27 | 124 |
01 May 2024 | 12.31 | 12.31 | 12.20 | 12.20 | 12.20 | 12 |
30 Apr 2024 | 12.31 | 12.33 | 12.31 | 12.32 | 12.32 | 201 |
29 Apr 2024 | 12.36 | 12.36 | 12.35 | 12.35 | 12.35 | 91 |
26 Apr 2024 | 12.31 | 12.33 | 12.31 | 12.33 | 12.33 | 2 |
25 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1 |
24 Apr 2024 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | 1 |
23 Apr 2024 | 12.02 | 12.02 | 11.93 | 12.01 | 12.01 | 311 |
22 Apr 2024 | 12.15 | 12.18 | 12.05 | 12.18 | 12.18 | 1,559 |
19 Apr 2024 | 12.05 | 12.05 | 11.89 | 11.89 | 11.89 | 598 |
18 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1 |
17 Apr 2024 | 12.24 | 12.24 | 12.10 | 12.13 | 12.13 | 915 |
16 Apr 2024 | 12.49 | 12.49 | 12.46 | 12.49 | 12.49 | - |
15 Apr 2024 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 3,792 |
12 Apr 2024 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 2 |
11 Apr 2024 | 13.38 | 13.38 | 13.35 | 13.36 | 13.36 | 2,055 |
10 Apr 2024 | 13.24 | 13.24 | 13.21 | 13.21 | 13.21 | 191 |
09 Apr 2024 | 13.41 | 13.44 | 13.38 | 13.38 | 13.38 | 726 |
08 Apr 2024 | 13.34 | 13.35 | 13.26 | 13.26 | 13.26 | 902 |
05 Apr 2024 | 13.37 | 13.37 | 13.33 | 13.34 | 13.34 | 1,552 |
04 Apr 2024 | 13.60 | 13.60 | 13.51 | 13.52 | 13.52 | 1,912 |
03 Apr 2024 | 13.58 | 13.58 | 13.46 | 13.57 | 13.57 | 8,629 |
02 Apr 2024 | 13.66 | 13.69 | 13.59 | 13.60 | 13.60 | 611 |
28 Mar 2024 | 13.84 | 13.88 | 13.82 | 13.88 | 13.88 | 1,167 |
27 Mar 2024 | 13.75 | 13.81 | 13.74 | 13.81 | 13.81 | 3,601 |
26 Mar 2024 | 13.69 | 13.73 | 13.69 | 13.73 | 13.73 | 101 |
25 Mar 2024 | 13.66 | 13.66 | 13.62 | 13.63 | 13.63 | 82 |
22 Mar 2024 | 13.71 | 13.74 | 13.71 | 13.73 | 13.73 | 1,025 |
21 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 23 |
20 Mar 2024 | 13.51 | 13.52 | 13.49 | 13.49 | 13.49 | 2,346 |
19 Mar 2024 | 13.33 | 13.41 | 13.33 | 13.40 | 13.40 | 358 |
18 Mar 2024 | 13.49 | 13.49 | 13.39 | 13.39 | 13.39 | 2,322 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 13.61 | 13.62 | 13.59 | 13.59 | 13.59 | 121 |
13 Mar 2024 | 13.62 | 13.64 | 13.62 | 13.62 | 13.62 | 8,493 |
12 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 270 |
11 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 100 |
08 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 3,500 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 200 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1 |
01 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 107 |
29 Feb 2024 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | 2 |
28 Feb 2024 | 13.37 | 13.47 | 13.37 | 13.47 | 13.47 | 422 |
27 Feb 2024 | 13.24 | 13.28 | 13.24 | 13.28 | 13.28 | 2,254 |
26 Feb 2024 | 13.10 | 13.10 | 13.07 | 13.09 | 13.09 | 600 |
23 Feb 2024 | 13.13 | 13.13 | 13.04 | 13.07 | 13.07 | 1,406 |
22 Feb 2024 | 13.42 | 13.42 | 13.32 | 13.32 | 13.32 | 825 |
21 Feb 2024 | 13.44 | 13.44 | 13.43 | 13.43 | 13.43 | 162 |
20 Feb 2024 | 13.37 | 13.49 | 13.36 | 13.49 | 13.49 | 224 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 15,152 |
15 Feb 2024 | 13.10 | 13.10 | 13.07 | 13.07 | 13.07 | 1 |
14 Feb 2024 | 13.02 | 13.05 | 13.01 | 13.02 | 13.02 | 3,043 |
13 Feb 2024 | 13.04 | 13.04 | 12.99 | 13.01 | 13.01 | 1,451 |
12 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 13.03 | 13.06 | 13.03 | 13.06 | 13.06 | 4,425 |
06 Feb 2024 | 12.92 | 12.94 | 12.90 | 12.90 | 12.90 | 8,534 |
05 Feb 2024 | 13.08 | 13.08 | 12.95 | 12.95 | 12.95 | 1 |
02 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1 |
01 Feb 2024 | 12.88 | 12.89 | 12.84 | 12.89 | 12.89 | 21,336 |
31 Jan 2024 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | 12,174 |
30 Jan 2024 | 12.88 | 12.93 | 12.88 | 12.93 | 12.93 | 18,901 |
29 Jan 2024 | 12.76 | 12.82 | 12.76 | 12.80 | 12.80 | 992 |
26 Jan 2024 | 12.85 | 12.89 | 12.85 | 12.86 | 12.86 | 19 |
25 Jan 2024 | 12.84 | 12.85 | 12.80 | 12.82 | 12.82 | 231 |
24 Jan 2024 | 12.97 | 12.97 | 12.78 | 12.78 | 12.78 | 1 |
23 Jan 2024 | 12.89 | 12.89 | 12.79 | 12.79 | 12.79 | 1,444 |
22 Jan 2024 | 12.90 | 12.95 | 12.90 | 12.93 | 12.93 | 2,554 |
19 Jan 2024 | 12.94 | 12.94 | 12.86 | 12.88 | 12.88 | 2,099 |
18 Jan 2024 | 12.78 | 12.86 | 12.78 | 12.86 | 12.86 | 4,622 |
17 Jan 2024 | 12.73 | 12.73 | 12.65 | 12.65 | 12.65 | 3,188 |
16 Jan 2024 | 12.75 | 12.78 | 12.74 | 12.74 | 12.74 | 4,652 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.84 | 12.84 | 12.73 | 12.73 | 12.73 | 1,801 |
11 Jan 2024 | 12.93 | 12.96 | 12.87 | 12.87 | 12.87 | 1,842 |
10 Jan 2024 | 13.00 | 13.00 | 12.93 | 12.94 | 12.94 | 4,551 |
09 Jan 2024 | 13.19 | 13.19 | 13.00 | 13.05 | 13.05 | 3,251 |
08 Jan 2024 | 13.17 | 13.17 | 13.16 | 13.16 | 13.16 | 1 |
05 Jan 2024 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | 1 |
04 Jan 2024 | 13.00 | 13.84 | 12.91 | 12.93 | 12.93 | 1,078 |
03 Jan 2024 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 1,787 |
02 Jan 2024 | 12.82 | 12.82 | 12.73 | 12.73 | 12.73 | 1,257 |
29 Dec 2023 | 12.94 | 12.95 | 12.91 | 12.91 | 12.91 | 450 |
28 Dec 2023 | 12.99 | 12.99 | 12.89 | 12.89 | 12.89 | 1,266 |
27 Dec 2023 | 12.89 | 12.89 | 12.82 | 12.83 | 12.83 | 10,866 |
27 Dec 2023 | 0.0185 Dividend | |||||
22 Dec 2023 | 12.65 | 12.65 | 12.63 | 12.63 | 12.61 | 150 |
21 Dec 2023 | 12.55 | 12.58 | 12.55 | 12.58 | 12.56 | 102 |
20 Dec 2023 | 12.55 | 12.58 | 12.52 | 12.58 | 12.56 | 223 |
19 Dec 2023 | 12.48 | 12.48 | 12.44 | 12.47 | 12.45 | 656 |
18 Dec 2023 | 12.61 | 12.61 | 12.35 | 12.36 | 12.34 | 1,909 |
18 Dec 2023 | 0.6552 Dividend | |||||
15 Dec 2023 | 13.15 | 13.15 | 13.14 | 13.15 | 12.48 | 652 |
14 Dec 2023 | 13.34 | 13.35 | 13.24 | 13.24 | 12.57 | 1,127 |
13 Dec 2023 | 13.35 | 13.42 | 13.31 | 13.31 | 12.63 | 3,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |