Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 15.60 | 15.63 | 15.60 | 15.63 | 15.63 | 50 |
21 May 2024 | 15.52 | 15.60 | 15.52 | 15.58 | 15.58 | 3,123 |
20 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 133 |
17 May 2024 | 15.07 | 15.48 | 15.07 | 15.43 | 15.43 | 3,190 |
16 May 2024 | 15.02 | 15.16 | 15.02 | 15.15 | 15.15 | 315 |
15 May 2024 | 14.35 | 15.06 | 14.35 | 15.05 | 15.05 | 4,170 |
14 May 2024 | 13.85 | 14.30 | 13.85 | 14.30 | 14.30 | 358 |
13 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
10 May 2024 | 13.99 | 14.13 | 13.98 | 13.99 | 13.99 | 405 |
09 May 2024 | 14.07 | 14.07 | 14.02 | 14.02 | 14.02 | 53 |
08 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
07 May 2024 | 13.82 | 14.06 | 13.82 | 14.06 | 14.06 | 13 |
06 May 2024 | 13.69 | 13.88 | 13.65 | 13.88 | 13.88 | 800 |
03 May 2024 | 13.91 | 14.03 | 13.63 | 13.63 | 13.63 | 500 |
02 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
02 May 2024 | 0.35 Dividend | |||||
30 Apr 2024 | 13.76 | 13.94 | 13.73 | 13.94 | 13.59 | 218 |
29 Apr 2024 | 14.17 | 14.17 | 13.82 | 13.82 | 13.47 | 1,000 |
26 Apr 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 13.79 | 80 |
25 Apr 2024 | 13.85 | 14.09 | 13.85 | 14.09 | 13.74 | 1,091 |
24 Apr 2024 | 13.93 | 13.93 | 13.90 | 13.90 | 13.55 | 25 |
23 Apr 2024 | 13.53 | 13.89 | 13.53 | 13.89 | 13.54 | 1,604 |
22 Apr 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.26 | 130 |
19 Apr 2024 | 13.15 | 13.35 | 13.15 | 13.35 | 13.01 | 1,097 |
18 Apr 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 12.82 | 43 |
17 Apr 2024 | 12.78 | 13.07 | 12.78 | 13.07 | 12.74 | 2,709 |
16 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.46 | 800 |
15 Apr 2024 | 12.93 | 13.07 | 12.84 | 12.84 | 12.52 | 112 |
12 Apr 2024 | 13.05 | 13.06 | 13.05 | 13.06 | 12.74 | 1,500 |
11 Apr 2024 | 13.52 | 13.52 | 13.02 | 13.02 | 12.69 | 309 |
10 Apr 2024 | 13.31 | 13.52 | 13.25 | 13.48 | 13.15 | 4,810 |
09 Apr 2024 | 13.41 | 13.41 | 13.30 | 13.30 | 12.96 | 1,500 |
08 Apr 2024 | 13.26 | 13.43 | 13.26 | 13.43 | 13.09 | 3,600 |
05 Apr 2024 | 13.19 | 13.28 | 13.06 | 13.28 | 12.95 | 536 |
04 Apr 2024 | 13.30 | 13.45 | 13.30 | 13.39 | 13.05 | 1,164 |
03 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.38 | - |
02 Apr 2024 | 12.66 | 12.90 | 12.66 | 12.70 | 12.39 | 6,133 |
28 Mar 2024 | 12.73 | 12.77 | 12.73 | 12.73 | 12.41 | 200 |
27 Mar 2024 | 12.63 | 12.73 | 12.63 | 12.73 | 12.42 | 10 |
26 Mar 2024 | 12.59 | 12.62 | 12.59 | 12.62 | 12.30 | 236 |
25 Mar 2024 | 12.49 | 12.60 | 12.48 | 12.57 | 12.25 | 1,210 |
22 Mar 2024 | 12.41 | 12.56 | 12.41 | 12.56 | 12.24 | 1,000 |
21 Mar 2024 | 12.38 | 12.43 | 12.34 | 12.43 | 12.11 | 6,460 |
20 Mar 2024 | 12.27 | 12.27 | 12.22 | 12.22 | 11.91 | 2,050 |
19 Mar 2024 | 11.84 | 12.27 | 11.84 | 12.27 | 11.97 | 963 |
18 Mar 2024 | 11.93 | 11.93 | 11.86 | 11.86 | 11.57 | 898 |
15 Mar 2024 | 11.77 | 11.98 | 11.77 | 11.89 | 11.59 | 1,500 |
14 Mar 2024 | 11.59 | 11.91 | 11.59 | 11.74 | 11.45 | 1,863 |
13 Mar 2024 | 11.48 | 11.65 | 11.48 | 11.65 | 11.35 | 2,350 |
12 Mar 2024 | 11.24 | 11.48 | 11.24 | 11.48 | 11.19 | 954 |
11 Mar 2024 | 11.10 | 11.19 | 11.10 | 11.18 | 10.90 | 595 |
08 Mar 2024 | 11.05 | 11.20 | 11.05 | 11.20 | 10.92 | 110 |
07 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.42 | - |
06 Mar 2024 | 10.86 | 10.94 | 10.73 | 10.73 | 10.46 | 1,159 |
05 Mar 2024 | 10.69 | 10.77 | 10.69 | 10.76 | 10.49 | 276 |
04 Mar 2024 | 10.85 | 10.85 | 10.69 | 10.70 | 10.43 | 1,221 |
01 Mar 2024 | 10.73 | 10.78 | 10.73 | 10.78 | 10.51 | 1,800 |
29 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.58 | - |
28 Feb 2024 | 10.84 | 10.90 | 10.84 | 10.85 | 10.58 | 216 |
27 Feb 2024 | 10.72 | 10.82 | 10.72 | 10.82 | 10.55 | 3,000 |
26 Feb 2024 | 10.68 | 10.71 | 10.61 | 10.71 | 10.44 | 6,002 |
23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
22 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.34 | - |
21 Feb 2024 | 10.61 | 10.69 | 10.58 | 10.58 | 10.31 | 264 |
20 Feb 2024 | 10.67 | 10.74 | 10.59 | 10.59 | 10.32 | 328 |
19 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.54 | 100 |
16 Feb 2024 | 11.09 | 11.09 | 10.84 | 10.84 | 10.57 | 1,106 |
15 Feb 2024 | 10.67 | 11.10 | 10.55 | 11.10 | 10.82 | 5,776 |
14 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.20 | - |
13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.29 | - |
12 Feb 2024 | 10.39 | 10.60 | 10.39 | 10.60 | 10.33 | 1,867 |
09 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.01 | - |
08 Feb 2024 | 10.38 | 10.38 | 10.21 | 10.27 | 10.02 | 4,852 |
07 Feb 2024 | 10.73 | 10.73 | 10.39 | 10.41 | 10.15 | 750 |
06 Feb 2024 | 10.70 | 10.88 | 10.70 | 10.88 | 10.61 | 3,772 |
05 Feb 2024 | 10.71 | 10.73 | 10.71 | 10.73 | 10.47 | 3 |
02 Feb 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 10.46 | 30 |
01 Feb 2024 | 10.66 | 10.73 | 10.56 | 10.57 | 10.30 | 1,199 |
31 Jan 2024 | 10.67 | 10.76 | 10.67 | 10.71 | 10.44 | 260 |
30 Jan 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.39 | 560 |
29 Jan 2024 | 10.68 | 10.72 | 10.57 | 10.57 | 10.31 | 812 |
26 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.27 | - |
25 Jan 2024 | 10.77 | 10.77 | 10.54 | 10.54 | 10.28 | 10 |
24 Jan 2024 | 10.65 | 10.78 | 10.65 | 10.78 | 10.51 | 200 |
23 Jan 2024 | 10.68 | 10.68 | 10.64 | 10.64 | 10.37 | 89 |
22 Jan 2024 | 11.07 | 11.07 | 10.60 | 10.66 | 10.40 | 6,724 |
19 Jan 2024 | 11.24 | 11.28 | 11.19 | 11.19 | 10.90 | 355 |
18 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.73 | - |
17 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.56 | - |
16 Jan 2024 | 11.34 | 11.36 | 10.85 | 10.90 | 10.62 | 4,982 |
15 Jan 2024 | 11.43 | 11.48 | 11.43 | 11.46 | 11.17 | 410 |
12 Jan 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 11.16 | 180 |
11 Jan 2024 | 11.55 | 11.55 | 11.40 | 11.40 | 11.11 | 150 |
10 Jan 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.21 | 2 |
09 Jan 2024 | 11.81 | 11.85 | 11.70 | 11.70 | 11.41 | 552 |
08 Jan 2024 | 11.67 | 11.85 | 11.67 | 11.85 | 11.55 | 800 |
05 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.11 | - |
04 Jan 2024 | 11.02 | 11.41 | 11.02 | 11.40 | 11.11 | 4,010 |
03 Jan 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.72 | 500 |
02 Jan 2024 | 10.73 | 10.98 | 10.73 | 10.98 | 10.70 | 660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |