Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | 40 |
24 Apr 2024 | 10.37 | 10.38 | 10.28 | 10.28 | 10.28 | 44 |
23 Apr 2024 | 10.22 | 10.43 | 10.22 | 10.43 | 10.43 | 210 |
22 Apr 2024 | 10.03 | 10.12 | 9.99 | 10.07 | 10.07 | 470 |
19 Apr 2024 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 20 |
18 Apr 2024 | 10.04 | 10.13 | 9.78 | 9.80 | 9.80 | 61 |
17 Apr 2024 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | 332 |
16 Apr 2024 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 36 |
15 Apr 2024 | 10.25 | 10.29 | 10.13 | 10.15 | 10.15 | 215 |
12 Apr 2024 | 10.19 | 10.34 | 10.19 | 10.21 | 10.21 | 87 |
11 Apr 2024 | 10.45 | 10.51 | 10.21 | 10.26 | 10.26 | 109 |
10 Apr 2024 | 10.52 | 10.60 | 10.40 | 10.42 | 10.42 | 669 |
09 Apr 2024 | 10.79 | 10.81 | 10.60 | 10.60 | 10.60 | 419 |
08 Apr 2024 | 10.76 | 10.82 | 10.69 | 10.75 | 10.75 | 721 |
05 Apr 2024 | 10.77 | 10.84 | 10.75 | 10.81 | 10.81 | 212 |
04 Apr 2024 | 10.83 | 11.04 | 10.83 | 11.01 | 11.01 | 750 |
03 Apr 2024 | 10.66 | 10.74 | 10.66 | 10.74 | 10.74 | 574 |
02 Apr 2024 | 10.67 | 10.67 | 10.52 | 10.58 | 10.58 | 394 |
28 Mar 2024 | 10.84 | 10.92 | 10.82 | 10.89 | 10.89 | 41 |
27 Mar 2024 | 10.72 | 10.86 | 10.70 | 10.81 | 10.81 | 29 |
26 Mar 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 1 |
25 Mar 2024 | 10.65 | 10.74 | 10.50 | 10.60 | 10.60 | 515 |
22 Mar 2024 | 11.09 | 11.17 | 10.63 | 10.63 | 10.63 | 163 |
21 Mar 2024 | 10.88 | 11.06 | 10.88 | 11.04 | 11.04 | 38 |
20 Mar 2024 | 10.87 | 10.90 | 10.81 | 10.90 | 10.90 | 766 |
19 Mar 2024 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | 590 |
18 Mar 2024 | 11.10 | 11.41 | 11.05 | 11.05 | 11.05 | 304 |
15 Mar 2024 | 10.76 | 11.05 | 10.76 | 11.05 | 11.05 | 26 |
14 Mar 2024 | 10.93 | 10.95 | 10.79 | 10.79 | 10.79 | 233 |
13 Mar 2024 | 11.01 | 11.01 | 10.96 | 11.00 | 11.00 | 347 |
12 Mar 2024 | 11.03 | 11.09 | 10.97 | 11.09 | 11.09 | 89 |
11 Mar 2024 | 11.30 | 11.36 | 11.10 | 11.10 | 11.10 | 34 |
11 Mar 2024 | 0.05 Dividend | |||||
08 Mar 2024 | 11.44 | 11.45 | 11.26 | 11.30 | 11.25 | 84 |
07 Mar 2024 | 11.09 | 11.23 | 11.09 | 11.23 | 11.18 | 23 |
06 Mar 2024 | 11.28 | 11.28 | 10.98 | 10.98 | 10.93 | 188 |
05 Mar 2024 | 11.38 | 11.44 | 11.19 | 11.37 | 11.32 | 357 |
04 Mar 2024 | 11.62 | 12.02 | 11.53 | 11.72 | 11.67 | 688 |
01 Mar 2024 | 11.39 | 11.41 | 11.30 | 11.30 | 11.25 | 16 |
29 Feb 2024 | 11.47 | 11.56 | 11.31 | 11.31 | 11.26 | 51 |
28 Feb 2024 | 11.40 | 11.45 | 11.34 | 11.43 | 11.38 | 30 |
27 Feb 2024 | 11.33 | 11.54 | 11.33 | 11.54 | 11.49 | 135 |
26 Feb 2024 | 11.29 | 11.32 | 11.09 | 11.16 | 11.11 | 280 |
23 Feb 2024 | 11.15 | 11.52 | 11.13 | 11.52 | 11.47 | 338 |
22 Feb 2024 | 11.94 | 11.97 | 11.21 | 11.21 | 11.16 | 345 |
21 Feb 2024 | 11.58 | 11.77 | 10.94 | 11.54 | 11.49 | 395 |
20 Feb 2024 | 11.94 | 12.01 | 11.87 | 11.87 | 11.82 | 97 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.35 | 12.35 | 12.15 | 12.15 | 12.10 | 63 |
15 Feb 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 12.14 | 854 |
14 Feb 2024 | 11.93 | 11.99 | 11.91 | 11.92 | 11.87 | 190 |
13 Feb 2024 | 12.45 | 12.45 | 12.01 | 12.01 | 11.96 | 1,646 |
12 Feb 2024 | 13.31 | 13.36 | 12.99 | 13.01 | 12.95 | 445 |
09 Feb 2024 | 13.02 | 13.07 | 12.80 | 12.97 | 12.91 | 867 |
08 Feb 2024 | 12.89 | 13.00 | 12.86 | 12.96 | 12.90 | 1,247 |
07 Feb 2024 | 12.63 | 12.78 | 12.63 | 12.78 | 12.72 | 96 |
06 Feb 2024 | 12.46 | 12.56 | 12.40 | 12.40 | 12.35 | 2 |
05 Feb 2024 | 12.38 | 12.50 | 12.26 | 12.50 | 12.44 | 1,942 |
02 Feb 2024 | 12.31 | 12.42 | 12.31 | 12.42 | 12.36 | 27 |
01 Feb 2024 | 12.32 | 12.37 | 12.24 | 12.24 | 12.19 | 51 |
31 Jan 2024 | 12.48 | 12.49 | 12.43 | 12.43 | 12.38 | 17 |
30 Jan 2024 | 12.32 | 12.63 | 12.32 | 12.53 | 12.47 | 53 |
29 Jan 2024 | 12.06 | 12.27 | 12.06 | 12.17 | 12.12 | 60 |
26 Jan 2024 | 12.24 | 12.25 | 12.24 | 12.25 | 12.20 | 11 |
25 Jan 2024 | 12.39 | 12.39 | 12.24 | 12.24 | 12.18 | 65 |
24 Jan 2024 | 12.23 | 12.30 | 12.15 | 12.15 | 12.10 | 380 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 11.71 | 11.80 | 11.63 | 11.80 | 11.75 | 38 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 11.16 | 11.16 | 11.06 | 11.06 | 11.01 | 1,151 |
17 Jan 2024 | 10.93 | 10.94 | 10.90 | 10.90 | 10.85 | 220 |
16 Jan 2024 | 11.11 | 11.34 | 11.11 | 11.25 | 11.20 | 1,205 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.47 | 11.52 | 11.28 | 11.28 | 11.23 | 76 |
11 Jan 2024 | 11.90 | 11.91 | 11.58 | 11.58 | 11.53 | 180 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.79 | 250 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | 14 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 12.54 | 12.54 | 12.27 | 12.39 | 12.34 | 2,307 |
02 Jan 2024 | 12.12 | 12.43 | 12.12 | 12.43 | 12.37 | 109 |
29 Dec 2023 | 12.50 | 12.52 | 12.29 | 12.29 | 12.24 | 4 |
28 Dec 2023 | 12.59 | 12.61 | 12.42 | 12.48 | 12.42 | 187 |
27 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | 40 |
22 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.81 | 4 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 11.51 | 11.78 | 11.51 | 11.76 | 11.70 | 500 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | 55 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 10.11 | 10.21 | 10.11 | 10.21 | 10.16 | 191 |
11 Dec 2023 | 10.14 | 10.14 | 10.10 | 10.10 | 10.05 | 3 |
08 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | 47 |
07 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | 1 |
06 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | 500 |
05 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | 1,200 |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |