Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.20 | 11.02 | 10.19 | 10.19 | 10.19 | 7,639 |
01 May 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 800 |
30 Apr 2024 | 10.19 | 10.19 | 9.86 | 10.18 | 10.18 | 2,500 |
29 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
26 Apr 2024 | 9.90 | 10.20 | 9.85 | 10.15 | 10.15 | 11,100 |
25 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
24 Apr 2024 | 9.93 | 9.93 | 9.80 | 9.90 | 9.90 | 900 |
23 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
22 Apr 2024 | 9.85 | 10.14 | 9.65 | 9.90 | 9.90 | 4,300 |
19 Apr 2024 | 9.65 | 9.94 | 9.65 | 9.92 | 9.92 | 5,300 |
18 Apr 2024 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 1,500 |
17 Apr 2024 | 9.76 | 9.93 | 9.76 | 9.78 | 9.78 | 5,600 |
16 Apr 2024 | 10.00 | 10.27 | 9.75 | 9.80 | 9.80 | 8,900 |
15 Apr 2024 | 9.90 | 10.00 | 9.76 | 9.96 | 9.96 | 11,500 |
12 Apr 2024 | 10.20 | 10.22 | 9.90 | 9.91 | 9.91 | 16,900 |
11 Apr 2024 | 10.40 | 10.40 | 10.12 | 10.15 | 10.15 | 4,000 |
10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
09 Apr 2024 | 10.22 | 10.55 | 10.22 | 10.52 | 10.52 | 1,200 |
08 Apr 2024 | 10.72 | 10.72 | 10.56 | 10.56 | 10.56 | 500 |
05 Apr 2024 | 10.21 | 11.00 | 10.21 | 10.25 | 10.25 | 2,600 |
04 Apr 2024 | 10.76 | 10.79 | 10.14 | 10.26 | 10.26 | 7,700 |
03 Apr 2024 | 10.21 | 10.28 | 10.21 | 10.21 | 10.21 | 3,100 |
02 Apr 2024 | 10.20 | 10.37 | 10.15 | 10.25 | 10.25 | 7,000 |
01 Apr 2024 | 10.46 | 10.83 | 10.15 | 10.22 | 10.22 | 8,000 |
28 Mar 2024 | 10.64 | 11.29 | 10.36 | 10.36 | 10.36 | 1,700 |
27 Mar 2024 | 10.50 | 10.81 | 10.44 | 10.50 | 10.50 | 8,400 |
26 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
25 Mar 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 400 |
22 Mar 2024 | 10.50 | 10.73 | 10.12 | 10.73 | 10.73 | 6,300 |
21 Mar 2024 | 10.43 | 10.94 | 10.43 | 10.69 | 10.69 | 2,800 |
20 Mar 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 1,600 |
19 Mar 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 2,700 |
18 Mar 2024 | 10.95 | 10.95 | 10.52 | 10.52 | 10.52 | 800 |
15 Mar 2024 | 10.90 | 10.98 | 10.80 | 10.80 | 10.80 | 2,900 |
14 Mar 2024 | 11.06 | 11.06 | 10.50 | 10.80 | 10.80 | 4,100 |
13 Mar 2024 | 11.35 | 11.43 | 11.04 | 11.04 | 11.04 | 2,000 |
12 Mar 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 700 |
11 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 800 |
08 Mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 800 |
07 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
06 Mar 2024 | 11.66 | 11.75 | 11.37 | 11.40 | 11.40 | 4,100 |
05 Mar 2024 | 11.74 | 11.75 | 11.66 | 11.66 | 11.66 | 1,100 |
04 Mar 2024 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 1,300 |
01 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
29 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
29 Feb 2024 | 0.1 Dividend | |||||
28 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
27 Feb 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.37 | 600 |
26 Feb 2024 | 11.68 | 11.78 | 11.65 | 11.65 | 11.55 | 2,000 |
23 Feb 2024 | 11.52 | 11.69 | 11.47 | 11.50 | 11.40 | 3,500 |
22 Feb 2024 | 11.67 | 11.78 | 11.42 | 11.60 | 11.50 | 1,800 |
21 Feb 2024 | 11.72 | 11.72 | 11.50 | 11.58 | 11.48 | 1,500 |
20 Feb 2024 | 11.74 | 11.94 | 11.60 | 11.60 | 11.50 | 2,800 |
16 Feb 2024 | 11.61 | 11.79 | 11.61 | 11.75 | 11.65 | 2,900 |
15 Feb 2024 | 11.76 | 11.95 | 11.28 | 11.80 | 11.70 | 6,700 |
14 Feb 2024 | 11.96 | 11.96 | 11.70 | 11.92 | 11.82 | 50,600 |
13 Feb 2024 | 11.80 | 11.83 | 11.75 | 11.75 | 11.65 | 11,100 |
12 Feb 2024 | 11.81 | 11.99 | 11.81 | 11.82 | 11.72 | 1,700 |
09 Feb 2024 | 11.78 | 11.95 | 11.78 | 11.93 | 11.83 | 2,500 |
08 Feb 2024 | 11.99 | 12.00 | 11.75 | 11.95 | 11.85 | 2,400 |
07 Feb 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.90 | 2,100 |
06 Feb 2024 | 11.92 | 12.00 | 11.85 | 12.00 | 11.90 | 5,700 |
05 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 1,400 |
02 Feb 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 12.04 | 2,000 |
01 Feb 2024 | 11.94 | 12.14 | 11.94 | 12.13 | 12.02 | 1,300 |
31 Jan 2024 | 12.13 | 12.15 | 11.83 | 12.13 | 12.02 | 8,400 |
30 Jan 2024 | 12.13 | 12.13 | 11.95 | 12.13 | 12.02 | 4,100 |
29 Jan 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.04 | 600 |
26 Jan 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.03 | 800 |
25 Jan 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 11.88 | 2,300 |
24 Jan 2024 | 11.86 | 12.14 | 11.86 | 12.14 | 12.03 | 2,600 |
23 Jan 2024 | 12.07 | 12.08 | 11.93 | 11.95 | 11.85 | 900 |
22 Jan 2024 | 12.08 | 12.08 | 11.93 | 11.93 | 11.83 | 3,300 |
19 Jan 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 11.97 | 2,500 |
18 Jan 2024 | 11.84 | 12.09 | 11.57 | 12.01 | 11.91 | 3,200 |
17 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | - |
16 Jan 2024 | 12.09 | 12.09 | 11.90 | 12.09 | 11.98 | 1,000 |
12 Jan 2024 | 11.90 | 11.98 | 11.29 | 11.96 | 11.86 | 16,100 |
11 Jan 2024 | 11.94 | 11.99 | 11.94 | 11.99 | 11.89 | 1,200 |
10 Jan 2024 | 12.05 | 12.05 | 11.85 | 11.99 | 11.89 | 1,100 |
09 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 400 |
08 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.97 | 700 |
05 Jan 2024 | 11.61 | 12.09 | 11.56 | 12.08 | 11.97 | 12,000 |
04 Jan 2024 | 12.15 | 12.15 | 11.74 | 11.99 | 11.89 | 16,500 |
03 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | 700 |
02 Jan 2024 | 11.89 | 12.25 | 11.89 | 12.25 | 12.14 | 3,600 |
29 Dec 2023 | 12.00 | 12.22 | 12.00 | 12.22 | 12.11 | 1,200 |
28 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.14 | - |
27 Dec 2023 | 12.06 | 12.25 | 11.92 | 12.25 | 12.14 | 2,000 |
26 Dec 2023 | 12.20 | 12.20 | 12.00 | 12.13 | 12.02 | 1,400 |
22 Dec 2023 | 12.00 | 12.20 | 11.89 | 12.15 | 12.04 | 2,700 |
21 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.12 | 1,100 |
20 Dec 2023 | 11.60 | 11.98 | 11.60 | 11.98 | 11.88 | 1,100 |
19 Dec 2023 | 11.98 | 11.99 | 11.66 | 11.66 | 11.56 | 900 |
18 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.54 | 400 |
15 Dec 2023 | 12.08 | 12.08 | 11.84 | 11.84 | 11.74 | 2,300 |
14 Dec 2023 | 11.19 | 11.83 | 11.19 | 11.83 | 11.73 | 5,100 |
13 Dec 2023 | 10.51 | 11.03 | 10.51 | 11.03 | 10.93 | 3,400 |
12 Dec 2023 | 10.60 | 10.70 | 10.59 | 10.59 | 10.50 | 1,600 |
11 Dec 2023 | 10.70 | 10.70 | 10.58 | 10.60 | 10.51 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |