Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
16 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
15 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
14 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
10 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
09 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
08 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
07 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
06 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
03 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
02 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
30 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
29 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
26 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
25 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
23 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
19 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
18 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
17 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
16 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
15 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
12 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
11 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
10 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
09 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
05 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
04 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
03 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
02 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
28 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
27 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
26 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
25 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
22 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
21 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
20 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.74 | 12.74 | 500 |
20 Mar 2024 | 1.014911 Dividend | |||||
19 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.77 | - |
18 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.53 | 250 |
15 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.70 | - |
14 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 12.84 | - |
13 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 12.94 | - |
12 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.91 | - |
11 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.67 | - |
08 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.86 | - |
07 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.78 | - |
06 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.65 | - |
05 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.60 | - |
04 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.60 | - |
01 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.73 | - |
29 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.75 | - |
28 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.64 | - |
27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.56 | - |
26 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.50 | - |
23 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.50 | - |
22 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.58 | 12.58 | 20 |
21 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.53 | - |
20 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.62 | - |
19 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.58 | - |
16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.69 | 12.69 | 100 |
15 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.45 | - |
14 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.17 | 12.20 | 38 |
13 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.17 | - |
12 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.27 | 12.30 | 1,400 |
09 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.09 | - |
08 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.08 | - |
07 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.18 | - |
06 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.05 | - |
05 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.01 | - |
02 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.28 | 12.30 | 100 |
01 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.16 | 12.19 | 500 |
31 Jan 2024 | 13.19 | 13.23 | 13.19 | 13.22 | 12.25 | 1,300 |
30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.27 | - |
29 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.25 | - |
26 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.40 | - |
25 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.42 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.40 | - |
19 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.22 | - |
18 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.22 | - |
17 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.25 | - |
16 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.26 | - |
15 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.77 | - |
12 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.82 | - |
11 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.68 | - |
10 Jan 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 11.73 | - |
09 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.76 | - |
08 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.70 | - |
05 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 11.78 | - |
04 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.75 | - |
03 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.49 | - |
02 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.63 | - |
29 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.53 | 11.61 | 42 |
28 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 11.59 | - |
27 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 11.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |