Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 11.40 | 11.47 | 11.37 | 11.46 | 11.46 | - |
23 May 2024 | 11.88 | 11.88 | 11.49 | 11.49 | 11.49 | - |
22 May 2024 | 11.92 | 11.94 | 11.85 | 11.86 | 11.86 | - |
21 May 2024 | 12.00 | 12.00 | 11.84 | 11.94 | 11.94 | - |
20 May 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 11.99 | - |
17 May 2024 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | - |
16 May 2024 | 11.84 | 11.90 | 11.83 | 11.88 | 11.88 | - |
15 May 2024 | 11.91 | 11.91 | 11.86 | 11.90 | 11.90 | - |
14 May 2024 | 11.63 | 11.86 | 11.63 | 11.86 | 11.86 | - |
13 May 2024 | 11.76 | 11.77 | 11.70 | 11.77 | 11.77 | - |
10 May 2024 | 11.63 | 11.68 | 11.61 | 11.66 | 11.66 | - |
09 May 2024 | 11.63 | 11.64 | 11.59 | 11.59 | 11.59 | - |
08 May 2024 | 11.58 | 11.65 | 11.58 | 11.64 | 11.64 | - |
07 May 2024 | 11.42 | 11.63 | 11.42 | 11.60 | 11.60 | - |
06 May 2024 | 11.52 | 11.63 | 11.48 | 11.48 | 11.48 | - |
03 May 2024 | 11.47 | 11.61 | 11.47 | 11.56 | 11.56 | - |
02 May 2024 | 11.23 | 11.52 | 11.23 | 11.44 | 11.44 | - |
30 Apr 2024 | 11.49 | 11.49 | 11.38 | 11.38 | 11.38 | - |
29 Apr 2024 | 11.61 | 11.61 | 11.44 | 11.51 | 11.51 | - |
26 Apr 2024 | 11.19 | 11.57 | 11.19 | 11.57 | 11.57 | - |
25 Apr 2024 | 11.43 | 11.47 | 11.18 | 11.18 | 11.18 | - |
24 Apr 2024 | 11.64 | 11.64 | 11.41 | 11.41 | 11.41 | - |
23 Apr 2024 | 11.48 | 11.48 | 11.35 | 11.48 | 11.48 | - |
22 Apr 2024 | 11.27 | 11.40 | 11.20 | 11.40 | 11.40 | - |
19 Apr 2024 | 11.14 | 11.23 | 11.12 | 11.20 | 11.20 | - |
18 Apr 2024 | 11.14 | 11.32 | 11.14 | 11.32 | 11.32 | - |
17 Apr 2024 | 11.08 | 11.27 | 11.08 | 11.18 | 11.18 | - |
16 Apr 2024 | 11.11 | 11.49 | 11.07 | 11.18 | 11.18 | - |
15 Apr 2024 | 11.33 | 11.33 | 11.13 | 11.20 | 11.20 | - |
12 Apr 2024 | 11.47 | 11.51 | 11.19 | 11.19 | 11.19 | - |
11 Apr 2024 | 11.31 | 11.42 | 11.31 | 11.42 | 11.42 | - |
10 Apr 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.28 | - |
09 Apr 2024 | 11.28 | 11.45 | 11.28 | 11.45 | 11.45 | - |
08 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
04 Apr 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | - |
03 Apr 2024 | 11.28 | 11.45 | 11.28 | 11.45 | 11.45 | - |
02 Apr 2024 | 11.59 | 11.59 | 11.32 | 11.32 | 11.32 | - |
28 Mar 2024 | 11.90 | 11.90 | 11.63 | 11.64 | 11.64 | - |
28 Mar 2024 | 0.231 Dividend | |||||
27 Mar 2024 | 11.99 | 12.17 | 11.99 | 12.15 | 11.92 | - |
26 Mar 2024 | 11.93 | 11.99 | 11.84 | 11.99 | 11.76 | - |
25 Mar 2024 | 12.09 | 12.09 | 11.90 | 11.90 | 11.68 | - |
22 Mar 2024 | 11.95 | 12.11 | 11.95 | 12.11 | 11.88 | - |
21 Mar 2024 | 12.12 | 12.12 | 11.99 | 12.06 | 11.83 | - |
20 Mar 2024 | 12.35 | 12.35 | 12.06 | 12.08 | 11.85 | - |
19 Mar 2024 | 12.25 | 12.39 | 12.24 | 12.39 | 12.15 | - |
18 Mar 2024 | 12.35 | 12.35 | 12.24 | 12.27 | 12.04 | - |
15 Mar 2024 | 12.67 | 12.67 | 12.31 | 12.31 | 12.07 | - |
14 Mar 2024 | 12.70 | 12.70 | 12.61 | 12.66 | 12.42 | - |
13 Mar 2024 | 12.86 | 12.86 | 12.66 | 12.70 | 12.46 | - |
12 Mar 2024 | 12.81 | 12.92 | 12.81 | 12.90 | 12.66 | - |
11 Mar 2024 | 12.59 | 12.83 | 12.59 | 12.73 | 12.49 | - |
08 Mar 2024 | 12.56 | 12.64 | 12.52 | 12.60 | 12.37 | - |
07 Mar 2024 | 12.44 | 12.69 | 12.44 | 12.66 | 12.42 | - |
06 Mar 2024 | 12.23 | 12.48 | 12.23 | 12.48 | 12.24 | - |
05 Mar 2024 | 12.12 | 12.23 | 12.12 | 12.22 | 11.99 | - |
04 Mar 2024 | 12.15 | 12.18 | 12.08 | 12.18 | 11.95 | - |
01 Mar 2024 | 12.41 | 12.41 | 12.11 | 12.23 | 12.00 | 490 |
29 Feb 2024 | 12.30 | 12.40 | 12.10 | 12.40 | 12.16 | - |
28 Feb 2024 | 12.90 | 12.90 | 12.23 | 12.23 | 12.00 | - |
27 Feb 2024 | 13.07 | 13.70 | 12.87 | 12.87 | 12.63 | - |
26 Feb 2024 | 13.28 | 13.40 | 13.05 | 13.40 | 13.14 | - |
23 Feb 2024 | 13.35 | 13.35 | 13.15 | 13.26 | 13.01 | - |
22 Feb 2024 | 13.24 | 13.31 | 13.22 | 13.31 | 13.06 | - |
21 Feb 2024 | 13.15 | 13.19 | 13.12 | 13.12 | 12.87 | - |
20 Feb 2024 | 13.13 | 13.16 | 13.13 | 13.13 | 12.88 | - |
19 Feb 2024 | 12.98 | 13.15 | 12.95 | 13.15 | 12.90 | - |
16 Feb 2024 | 13.00 | 13.02 | 12.97 | 13.02 | 12.77 | - |
15 Feb 2024 | 12.91 | 12.94 | 12.81 | 12.94 | 12.69 | - |
14 Feb 2024 | 12.76 | 12.90 | 12.76 | 12.81 | 12.57 | - |
13 Feb 2024 | 12.88 | 12.88 | 12.76 | 12.76 | 12.51 | - |
12 Feb 2024 | 12.88 | 12.88 | 12.81 | 12.85 | 12.61 | - |
09 Feb 2024 | 12.89 | 12.92 | 12.83 | 12.86 | 12.62 | - |
08 Feb 2024 | 13.07 | 13.07 | 12.88 | 12.88 | 12.64 | - |
07 Feb 2024 | 13.11 | 13.13 | 13.03 | 13.06 | 12.82 | - |
06 Feb 2024 | 12.95 | 13.12 | 12.94 | 13.12 | 12.87 | - |
05 Feb 2024 | 12.81 | 13.09 | 12.81 | 12.95 | 12.71 | - |
02 Feb 2024 | 12.98 | 13.01 | 12.76 | 12.76 | 12.52 | - |
01 Feb 2024 | 12.93 | 13.07 | 12.76 | 12.92 | 12.67 | - |
31 Jan 2024 | 12.85 | 13.00 | 12.72 | 13.00 | 12.75 | - |
30 Jan 2024 | 12.86 | 12.93 | 12.84 | 12.84 | 12.60 | - |
29 Jan 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.56 | - |
26 Jan 2024 | 12.84 | 12.93 | 12.83 | 12.90 | 12.66 | - |
25 Jan 2024 | 12.67 | 12.75 | 12.61 | 12.75 | 12.51 | - |
24 Jan 2024 | 13.08 | 13.08 | 12.62 | 12.62 | 12.38 | - |
23 Jan 2024 | 13.10 | 13.10 | 12.94 | 12.95 | 12.71 | - |
22 Jan 2024 | 12.96 | 13.09 | 12.96 | 13.02 | 12.77 | - |
19 Jan 2024 | 12.95 | 12.95 | 12.81 | 12.83 | 12.59 | - |
18 Jan 2024 | 12.59 | 12.88 | 12.59 | 12.88 | 12.64 | - |
17 Jan 2024 | 12.29 | 12.59 | 12.29 | 12.52 | 12.28 | - |
16 Jan 2024 | 12.31 | 12.39 | 12.27 | 12.39 | 12.15 | - |
15 Jan 2024 | 12.55 | 12.55 | 12.36 | 12.39 | 12.15 | - |
12 Jan 2024 | 12.39 | 12.49 | 12.39 | 12.49 | 12.25 | - |
11 Jan 2024 | 12.50 | 12.53 | 12.36 | 12.36 | 12.13 | - |
10 Jan 2024 | 12.43 | 12.46 | 12.43 | 12.46 | 12.22 | - |
09 Jan 2024 | 12.61 | 12.72 | 12.52 | 12.55 | 12.31 | - |
08 Jan 2024 | 12.10 | 12.54 | 12.10 | 12.54 | 12.30 | - |
05 Jan 2024 | 12.10 | 12.10 | 12.05 | 12.09 | 11.86 | - |
04 Jan 2024 | 12.09 | 12.16 | 12.09 | 12.11 | 11.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |