Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.30 | 12.41 | 12.28 | 12.41 | 12.41 | 80 |
20 May 2024 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | - |
17 May 2024 | 11.96 | 12.14 | 11.96 | 12.14 | 12.14 | - |
16 May 2024 | 11.82 | 11.96 | 11.82 | 11.96 | 11.96 | - |
15 May 2024 | 11.97 | 12.04 | 11.76 | 11.76 | 11.76 | - |
14 May 2024 | 11.96 | 12.01 | 11.96 | 11.96 | 11.96 | - |
13 May 2024 | 11.96 | 12.04 | 11.96 | 11.96 | 11.96 | - |
10 May 2024 | 11.88 | 11.96 | 11.88 | 11.96 | 11.96 | - |
09 May 2024 | 12.02 | 12.06 | 11.88 | 11.88 | 11.88 | - |
08 May 2024 | 12.26 | 12.31 | 12.06 | 12.06 | 12.06 | - |
07 May 2024 | 12.07 | 12.21 | 12.07 | 12.21 | 12.21 | - |
06 May 2024 | 12.06 | 12.07 | 12.02 | 12.07 | 12.07 | - |
03 May 2024 | 11.96 | 12.19 | 11.96 | 11.98 | 11.98 | 80 |
02 May 2024 | 11.81 | 11.86 | 11.76 | 11.86 | 11.86 | - |
30 Apr 2024 | 11.86 | 12.01 | 11.82 | 11.82 | 11.82 | - |
29 Apr 2024 | 11.71 | 11.86 | 11.71 | 11.86 | 11.86 | - |
26 Apr 2024 | 11.69 | 11.81 | 11.69 | 11.81 | 11.81 | - |
25 Apr 2024 | 11.74 | 11.74 | 11.61 | 11.61 | 11.61 | 100 |
24 Apr 2024 | 11.79 | 12.08 | 11.79 | 11.87 | 11.87 | 30 |
23 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
22 Apr 2024 | 11.68 | 11.82 | 11.68 | 11.77 | 11.77 | - |
19 Apr 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 11.58 | - |
18 Apr 2024 | 11.64 | 11.73 | 11.53 | 11.53 | 11.53 | - |
17 Apr 2024 | 11.67 | 11.76 | 11.57 | 11.76 | 11.76 | - |
16 Apr 2024 | 11.77 | 11.77 | 11.41 | 11.50 | 11.50 | - |
15 Apr 2024 | 11.77 | 12.00 | 11.69 | 11.76 | 11.76 | 200 |
12 Apr 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | - |
11 Apr 2024 | 11.78 | 11.78 | 11.67 | 11.68 | 11.68 | - |
10 Apr 2024 | 11.63 | 11.71 | 11.54 | 11.54 | 11.54 | - |
09 Apr 2024 | 11.68 | 11.72 | 11.59 | 11.63 | 11.63 | - |
08 Apr 2024 | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | - |
05 Apr 2024 | 11.72 | 11.72 | 11.47 | 11.47 | 11.47 | - |
04 Apr 2024 | 11.69 | 11.77 | 11.56 | 11.76 | 11.76 | 200 |
03 Apr 2024 | 11.83 | 11.87 | 11.48 | 11.48 | 11.48 | - |
02 Apr 2024 | 11.82 | 11.97 | 11.82 | 11.85 | 11.85 | 1,770 |
28 Mar 2024 | 11.51 | 11.72 | 11.51 | 11.62 | 11.62 | - |
27 Mar 2024 | 11.53 | 11.58 | 11.52 | 11.54 | 11.54 | - |
26 Mar 2024 | 11.70 | 11.70 | 11.49 | 11.49 | 11.49 | - |
25 Mar 2024 | 11.79 | 11.93 | 11.69 | 11.69 | 11.69 | 1,250 |
22 Mar 2024 | 11.86 | 11.87 | 11.68 | 11.77 | 11.77 | - |
21 Mar 2024 | 11.91 | 11.91 | 11.86 | 11.91 | 11.91 | - |
20 Mar 2024 | 11.79 | 12.01 | 11.59 | 12.01 | 12.01 | 500 |
19 Mar 2024 | 11.56 | 11.71 | 11.56 | 11.71 | 11.71 | - |
18 Mar 2024 | 11.42 | 11.47 | 11.42 | 11.44 | 11.44 | - |
15 Mar 2024 | 11.47 | 11.48 | 11.37 | 11.37 | 11.37 | - |
14 Mar 2024 | 11.67 | 11.67 | 11.47 | 11.47 | 11.47 | - |
13 Mar 2024 | 11.72 | 11.76 | 11.52 | 11.56 | 11.56 | - |
12 Mar 2024 | 11.83 | 11.88 | 11.74 | 11.74 | 11.74 | 250 |
12 Mar 2024 | 2.738548 Dividend | |||||
11 Mar 2024 | 12.56 | 12.56 | 12.31 | 12.31 | 9.58 | 500 |
08 Mar 2024 | 12.68 | 12.76 | 12.62 | 12.62 | 9.82 | - |
07 Mar 2024 | 12.56 | 12.66 | 12.56 | 12.66 | 9.85 | - |
06 Mar 2024 | 12.61 | 12.61 | 12.56 | 12.56 | 9.77 | - |
05 Mar 2024 | 12.66 | 12.66 | 12.59 | 12.61 | 9.81 | - |
04 Mar 2024 | 12.81 | 12.81 | 12.66 | 12.66 | 9.85 | - |
01 Mar 2024 | 12.60 | 12.81 | 12.60 | 12.76 | 9.92 | - |
29 Feb 2024 | 12.70 | 12.70 | 12.53 | 12.53 | 9.75 | - |
28 Feb 2024 | 12.60 | 12.94 | 12.59 | 12.59 | 9.79 | 100 |
27 Feb 2024 | 12.46 | 12.59 | 12.46 | 12.59 | 9.79 | - |
26 Feb 2024 | 12.76 | 12.76 | 12.46 | 12.46 | 9.69 | - |
23 Feb 2024 | 12.77 | 12.86 | 12.66 | 12.86 | 10.00 | - |
22 Feb 2024 | 12.61 | 12.85 | 12.61 | 12.85 | 9.99 | - |
21 Feb 2024 | 12.46 | 12.76 | 12.46 | 12.76 | 9.92 | - |
20 Feb 2024 | 12.59 | 12.64 | 12.51 | 12.51 | 9.73 | - |
19 Feb 2024 | 12.56 | 12.66 | 12.56 | 12.58 | 9.79 | - |
16 Feb 2024 | 12.61 | 12.61 | 12.55 | 12.58 | 9.79 | - |
15 Feb 2024 | 12.68 | 12.69 | 12.56 | 12.56 | 9.77 | - |
14 Feb 2024 | 12.66 | 12.68 | 12.66 | 12.68 | 9.86 | - |
13 Feb 2024 | 12.86 | 12.86 | 12.56 | 12.56 | 9.77 | - |
12 Feb 2024 | 12.56 | 12.86 | 12.56 | 12.86 | 10.00 | - |
09 Feb 2024 | 12.61 | 12.78 | 12.56 | 12.56 | 9.77 | 45 |
08 Feb 2024 | 12.81 | 12.81 | 12.56 | 12.61 | 9.81 | 4,000 |
07 Feb 2024 | 12.96 | 12.96 | 12.76 | 12.76 | 9.92 | - |
06 Feb 2024 | 12.52 | 12.84 | 12.48 | 12.76 | 9.92 | 15 |
05 Feb 2024 | 12.61 | 12.76 | 12.53 | 12.53 | 9.75 | - |
02 Feb 2024 | 12.97 | 12.97 | 12.61 | 12.61 | 9.81 | 75 |
01 Feb 2024 | 13.08 | 13.08 | 12.96 | 13.00 | 10.11 | - |
31 Jan 2024 | 12.96 | 13.06 | 12.96 | 13.06 | 10.16 | - |
30 Jan 2024 | 12.87 | 13.26 | 12.87 | 13.21 | 10.27 | - |
29 Jan 2024 | 13.16 | 13.21 | 12.76 | 12.76 | 9.92 | - |
26 Jan 2024 | 12.61 | 12.96 | 12.61 | 12.96 | 10.08 | 500 |
25 Jan 2024 | 12.96 | 13.22 | 12.96 | 12.96 | 10.08 | 125 |
24 Jan 2024 | 12.91 | 12.98 | 12.91 | 12.98 | 10.09 | - |
23 Jan 2024 | 12.61 | 12.81 | 12.61 | 12.76 | 9.92 | - |
22 Jan 2024 | 12.77 | 12.77 | 12.51 | 12.51 | 9.73 | 1 |
19 Jan 2024 | 12.77 | 12.86 | 12.66 | 12.66 | 9.85 | - |
18 Jan 2024 | 12.76 | 12.96 | 12.76 | 12.92 | 10.05 | - |
17 Jan 2024 | 12.96 | 12.96 | 12.76 | 12.76 | 9.92 | - |
16 Jan 2024 | 13.20 | 13.20 | 12.96 | 12.96 | 10.08 | - |
15 Jan 2024 | 13.21 | 13.26 | 13.21 | 13.26 | 10.31 | - |
12 Jan 2024 | 13.41 | 13.41 | 13.26 | 13.26 | 10.31 | - |
11 Jan 2024 | 13.36 | 13.40 | 13.36 | 13.36 | 10.39 | - |
10 Jan 2024 | 13.56 | 13.56 | 13.37 | 13.37 | 10.40 | - |
09 Jan 2024 | 13.55 | 13.59 | 13.48 | 13.48 | 10.48 | - |
08 Jan 2024 | 13.63 | 13.76 | 13.51 | 13.51 | 10.50 | - |
05 Jan 2024 | 13.66 | 13.67 | 13.56 | 13.57 | 10.55 | - |
04 Jan 2024 | 13.91 | 13.91 | 13.75 | 13.76 | 10.70 | - |
03 Jan 2024 | 14.02 | 14.02 | 13.56 | 13.86 | 10.78 | - |
02 Jan 2024 | 14.11 | 14.11 | 14.10 | 14.10 | 10.96 | 1,772 |
29 Dec 2023 | 14.01 | 14.02 | 14.01 | 14.01 | 10.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |