Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
01 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 300 |
30 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 200 |
29 Apr 2024 | 12.01 | 12.24 | 11.85 | 12.24 | 12.24 | 1,000 |
26 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
25 Apr 2024 | 12.18 | 12.18 | 11.70 | 11.70 | 11.70 | 2,600 |
24 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
23 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
22 Apr 2024 | 11.72 | 12.02 | 11.56 | 12.02 | 12.02 | 1,700 |
19 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 100 |
18 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
17 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 13,100 |
16 Apr 2024 | 11.75 | 12.08 | 11.75 | 11.94 | 11.94 | 2,400 |
15 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,000 |
12 Apr 2024 | 12.47 | 12.47 | 12.20 | 12.20 | 12.20 | 14,400 |
11 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 13,500 |
10 Apr 2024 | 12.26 | 12.57 | 12.10 | 12.57 | 12.57 | 1,100 |
09 Apr 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 3,900 |
08 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
05 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
04 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
03 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
02 Apr 2024 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | 1,500 |
01 Apr 2024 | 12.97 | 13.13 | 12.97 | 13.13 | 13.13 | 300 |
28 Mar 2024 | 12.63 | 12.63 | 12.47 | 12.47 | 12.47 | 1,200 |
28 Mar 2024 | 0.284 Dividend | |||||
27 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.80 | - |
26 Mar 2024 | 13.24 | 13.24 | 13.08 | 13.08 | 12.80 | 600 |
25 Mar 2024 | 13.32 | 13.34 | 13.16 | 13.34 | 13.05 | 3,300 |
22 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.92 | 600 |
21 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.92 | - |
20 Mar 2024 | 13.37 | 13.37 | 13.21 | 13.21 | 12.92 | 500 |
19 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.19 | - |
18 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.19 | 100 |
15 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.06 | 300 |
14 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.02 | 300 |
13 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.96 | 200 |
12 Mar 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 12.97 | 1,900 |
11 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.89 | 200 |
08 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.73 | - |
07 Mar 2024 | 13.25 | 13.25 | 13.01 | 13.01 | 12.73 | 1,600 |
06 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.86 | - |
05 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.86 | - |
04 Mar 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 12.86 | 2,500 |
01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | 400 |
29 Feb 2024 | 13.08 | 13.08 | 12.83 | 12.83 | 12.55 | 1,500 |
28 Feb 2024 | 13.09 | 13.25 | 13.09 | 13.25 | 12.96 | 900 |
27 Feb 2024 | 13.25 | 13.25 | 13.12 | 13.12 | 12.84 | 1,100 |
26 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.96 | - |
23 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.96 | 200 |
22 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | 1,000 |
21 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
20 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
16 Feb 2024 | 13.02 | 13.02 | 12.86 | 12.86 | 12.58 | 2,100 |
15 Feb 2024 | 13.20 | 13.36 | 12.86 | 12.86 | 12.58 | 2,300 |
14 Feb 2024 | 13.02 | 13.44 | 13.02 | 13.44 | 13.15 | 1,400 |
13 Feb 2024 | 13.15 | 13.15 | 13.09 | 13.09 | 12.81 | 1,000 |
12 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.86 | - |
09 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.86 | - |
08 Feb 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 12.86 | 1,100 |
07 Feb 2024 | 13.39 | 13.39 | 13.14 | 13.14 | 12.85 | 500 |
06 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.33 | - |
05 Feb 2024 | 13.59 | 13.75 | 13.47 | 13.63 | 13.33 | 1,000 |
02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | - |
01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | 1,000 |
31 Jan 2024 | 13.16 | 13.16 | 13.00 | 13.00 | 12.72 | 300 |
30 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.79 | 300 |
29 Jan 2024 | 12.89 | 13.65 | 12.89 | 13.15 | 12.86 | 1,100 |
26 Jan 2024 | 12.84 | 13.35 | 12.68 | 13.35 | 13.06 | 2,000 |
25 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.48 | - |
24 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.48 | - |
23 Jan 2024 | 12.87 | 13.80 | 12.87 | 13.78 | 13.48 | 1,600 |
22 Jan 2024 | 13.71 | 13.87 | 13.71 | 13.87 | 13.57 | 1,000 |
19 Jan 2024 | 13.18 | 13.26 | 13.09 | 13.26 | 12.97 | 2,100 |
18 Jan 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 12.42 | 800 |
17 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.32 | - |
16 Jan 2024 | 13.15 | 13.15 | 12.59 | 12.59 | 12.32 | 3,000 |
12 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.49 | 200 |
11 Jan 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 12.86 | 600 |
10 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.06 | 600 |
09 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.06 | - |
08 Jan 2024 | 12.74 | 12.90 | 12.21 | 12.33 | 12.06 | 34,700 |
05 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.46 | 300 |
04 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.86 | 600 |
03 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.86 | 200 |
02 Jan 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 12.40 | 1,200 |
29 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | - |
28 Dec 2023 | 12.89 | 12.89 | 12.20 | 12.20 | 11.94 | 5,000 |
27 Dec 2023 | 12.48 | 12.48 | 12.26 | 12.26 | 11.99 | 36,000 |
26 Dec 2023 | 12.47 | 12.63 | 12.47 | 12.63 | 12.36 | 400 |
22 Dec 2023 | 11.80 | 12.11 | 11.80 | 12.11 | 11.85 | 800 |
21 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.43 | - |
20 Dec 2023 | 11.84 | 11.84 | 11.68 | 11.68 | 11.43 | 900 |
19 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 11.97 | 4,700 |
18 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
15 Dec 2023 | 12.11 | 12.11 | 11.95 | 11.95 | 11.69 | 500 |
14 Dec 2023 | 12.45 | 12.46 | 12.45 | 12.46 | 12.19 | 600 |
13 Dec 2023 | 12.30 | 12.38 | 12.08 | 12.38 | 12.11 | 1,300 |
12 Dec 2023 | 12.19 | 12.26 | 12.03 | 12.26 | 11.99 | 1,200 |
11 Dec 2023 | 12.40 | 12.54 | 12.40 | 12.54 | 12.27 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |