Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 12.94 | 12.94 | 12.73 | 12.62 | 12.62 | - |
23 Apr 2024 | 12.66 | 12.81 | 12.66 | 12.79 | 12.79 | - |
22 Apr 2024 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | - |
19 Apr 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | - |
18 Apr 2024 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | - |
17 Apr 2024 | 12.16 | 12.36 | 12.16 | 12.36 | 12.36 | - |
16 Apr 2024 | 12.38 | 12.38 | 12.31 | 12.31 | 12.31 | - |
15 Apr 2024 | 12.68 | 12.76 | 12.68 | 12.76 | 12.76 | - |
12 Apr 2024 | 12.69 | 12.85 | 12.69 | 12.78 | 12.78 | - |
11 Apr 2024 | 12.73 | 12.73 | 12.61 | 12.61 | 12.61 | - |
10 Apr 2024 | 12.89 | 12.96 | 12.74 | 12.74 | 12.74 | - |
09 Apr 2024 | 12.95 | 13.02 | 12.91 | 12.91 | 12.91 | - |
08 Apr 2024 | 12.56 | 12.83 | 12.56 | 12.83 | 12.83 | - |
05 Apr 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 12.55 | - |
04 Apr 2024 | 12.65 | 12.73 | 12.65 | 12.73 | 12.73 | - |
03 Apr 2024 | 12.44 | 12.65 | 12.44 | 12.65 | 12.65 | - |
02 Apr 2024 | 12.37 | 12.67 | 12.37 | 12.60 | 12.60 | - |
28 Mar 2024 | 12.76 | 12.76 | 12.53 | 12.53 | 12.53 | 90 |
27 Mar 2024 | 13.02 | 13.02 | 12.62 | 12.62 | 12.62 | - |
26 Mar 2024 | 12.88 | 13.01 | 12.85 | 13.01 | 13.01 | - |
25 Mar 2024 | 12.91 | 12.94 | 12.84 | 12.93 | 12.93 | - |
22 Mar 2024 | 12.83 | 12.97 | 12.83 | 12.97 | 12.97 | - |
21 Mar 2024 | 12.78 | 13.02 | 12.78 | 13.02 | 13.02 | - |
20 Mar 2024 | 12.90 | 12.90 | 12.61 | 12.90 | 12.90 | 100 |
20 Mar 2024 | 3 Dividend | |||||
19 Mar 2024 | 13.38 | 13.73 | 13.38 | 13.73 | 10.73 | - |
18 Mar 2024 | 13.55 | 13.65 | 13.49 | 13.55 | 10.58 | - |
15 Mar 2024 | 13.66 | 13.82 | 13.66 | 13.82 | 10.80 | - |
14 Mar 2024 | 13.81 | 13.95 | 13.81 | 13.95 | 10.90 | - |
13 Mar 2024 | 13.90 | 13.90 | 13.76 | 13.80 | 10.78 | - |
12 Mar 2024 | 13.71 | 13.74 | 13.71 | 13.74 | 10.74 | - |
11 Mar 2024 | 13.64 | 13.73 | 13.60 | 13.69 | 10.70 | - |
08 Mar 2024 | 13.79 | 13.94 | 13.79 | 13.91 | 10.87 | - |
07 Mar 2024 | 13.60 | 13.78 | 13.55 | 13.78 | 10.77 | - |
06 Mar 2024 | 13.57 | 13.65 | 13.55 | 13.65 | 10.67 | - |
05 Mar 2024 | 13.39 | 13.64 | 13.39 | 13.64 | 10.66 | - |
04 Mar 2024 | 13.71 | 13.71 | 13.65 | 13.65 | 10.66 | - |
01 Mar 2024 | 13.77 | 13.79 | 13.69 | 13.69 | 10.70 | - |
29 Feb 2024 | 13.63 | 13.77 | 13.55 | 13.77 | 10.76 | - |
28 Feb 2024 | 13.38 | 13.62 | 13.38 | 13.62 | 10.64 | - |
27 Feb 2024 | 13.45 | 13.50 | 13.41 | 13.50 | 10.55 | - |
26 Feb 2024 | 13.43 | 13.44 | 13.43 | 13.44 | 10.50 | - |
23 Feb 2024 | 13.47 | 13.48 | 13.19 | 13.48 | 10.53 | - |
22 Feb 2024 | 13.63 | 13.69 | 13.59 | 13.62 | 10.64 | - |
21 Feb 2024 | 13.62 | 13.63 | 13.56 | 13.56 | 10.60 | - |
20 Feb 2024 | 13.52 | 13.58 | 13.52 | 13.58 | 10.61 | - |
19 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.64 | - |
16 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 10.52 | - |
15 Feb 2024 | 13.21 | 13.43 | 13.21 | 13.43 | 10.49 | - |
14 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 10.24 | - |
13 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 10.32 | - |
12 Feb 2024 | 12.97 | 13.14 | 12.97 | 13.14 | 10.26 | - |
09 Feb 2024 | 13.03 | 13.04 | 12.98 | 13.03 | 10.19 | - |
08 Feb 2024 | 13.02 | 13.15 | 13.02 | 13.06 | 10.20 | - |
07 Feb 2024 | 12.98 | 13.15 | 12.98 | 13.15 | 10.28 | - |
06 Feb 2024 | 13.02 | 13.02 | 12.91 | 13.01 | 10.17 | - |
05 Feb 2024 | 13.28 | 13.31 | 13.28 | 13.31 | 10.40 | - |
02 Feb 2024 | 13.22 | 13.29 | 13.22 | 13.29 | 10.39 | - |
01 Feb 2024 | 12.94 | 13.23 | 12.94 | 13.16 | 10.28 | - |
31 Jan 2024 | 13.20 | 13.20 | 13.16 | 13.20 | 10.31 | - |
30 Jan 2024 | 13.22 | 13.35 | 13.22 | 13.35 | 10.43 | - |
29 Jan 2024 | 13.35 | 13.35 | 13.16 | 13.16 | 10.28 | - |
26 Jan 2024 | 13.26 | 13.34 | 13.26 | 13.34 | 10.42 | - |
25 Jan 2024 | 12.43 | 13.19 | 12.43 | 13.19 | 10.31 | - |
24 Jan 2024 | 12.39 | 12.52 | 12.39 | 12.51 | 9.78 | - |
23 Jan 2024 | 12.22 | 12.33 | 12.22 | 12.33 | 9.63 | - |
22 Jan 2024 | 12.14 | 12.30 | 12.14 | 12.30 | 9.61 | - |
19 Jan 2024 | 12.02 | 12.19 | 12.02 | 12.14 | 9.49 | - |
18 Jan 2024 | 12.06 | 12.15 | 12.06 | 12.15 | 9.49 | - |
17 Jan 2024 | 11.85 | 12.05 | 11.85 | 12.05 | 9.42 | 600 |
16 Jan 2024 | 12.40 | 12.40 | 12.19 | 12.19 | 9.53 | 100 |
15 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 9.87 | - |
12 Jan 2024 | 12.69 | 12.80 | 12.69 | 12.80 | 10.00 | - |
11 Jan 2024 | 12.71 | 12.73 | 12.65 | 12.65 | 9.88 | - |
10 Jan 2024 | 12.64 | 12.67 | 12.64 | 12.66 | 9.90 | - |
09 Jan 2024 | 12.53 | 12.67 | 12.53 | 12.60 | 9.85 | - |
08 Jan 2024 | 12.68 | 12.68 | 12.52 | 12.64 | 9.87 | - |
05 Jan 2024 | 12.60 | 12.61 | 12.60 | 12.60 | 9.85 | - |
04 Jan 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 9.85 | - |
03 Jan 2024 | 12.36 | 12.51 | 12.36 | 12.39 | 9.68 | - |
02 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 9.67 | - |
29 Dec 2023 | 12.49 | 12.52 | 12.49 | 12.52 | 9.78 | - |
28 Dec 2023 | 12.56 | 12.56 | 12.48 | 12.48 | 9.76 | - |
27 Dec 2023 | 12.39 | 12.51 | 12.39 | 12.47 | 9.74 | - |
22 Dec 2023 | 12.19 | 12.40 | 12.19 | 12.40 | 9.69 | - |
21 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 9.57 | - |
20 Dec 2023 | 12.21 | 12.31 | 12.21 | 12.26 | 9.58 | - |
19 Dec 2023 | 12.25 | 12.25 | 12.19 | 12.20 | 9.54 | - |
18 Dec 2023 | 12.09 | 12.23 | 12.09 | 12.23 | 9.56 | - |
15 Dec 2023 | 11.89 | 12.23 | 11.89 | 12.05 | 9.42 | - |
14 Dec 2023 | 11.78 | 12.14 | 11.78 | 12.04 | 9.41 | - |
13 Dec 2023 | 11.91 | 11.91 | 11.80 | 11.84 | 9.25 | - |
12 Dec 2023 | 11.90 | 12.02 | 11.90 | 11.95 | 9.34 | - |
11 Dec 2023 | 11.73 | 11.90 | 11.73 | 11.90 | 9.30 | - |
08 Dec 2023 | 11.76 | 11.76 | 11.61 | 11.73 | 9.17 | 500 |
07 Dec 2023 | 11.31 | 11.74 | 11.31 | 11.70 | 9.15 | - |
06 Dec 2023 | 11.39 | 11.50 | 11.39 | 11.50 | 8.99 | - |
05 Dec 2023 | 11.27 | 11.38 | 11.27 | 11.36 | 8.88 | - |
04 Dec 2023 | 11.15 | 11.31 | 11.15 | 11.31 | 8.83 | - |
01 Dec 2023 | 11.05 | 11.19 | 11.05 | 11.19 | 8.74 | 190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |