Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 12.05 | 12.08 | 12.05 | 12.08 | 12.08 | 2,500 |
18 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
17 Apr 2024 | 11.71 | 11.93 | 11.71 | 11.93 | 11.93 | 700 |
16 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
15 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
12 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 500 |
11 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 700 |
10 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
09 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2,100 |
08 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
05 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
04 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
03 Apr 2024 | 12.25 | 12.42 | 11.89 | 11.89 | 11.89 | 3,200 |
02 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
01 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
28 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 200 |
28 Mar 2024 | 0.231 Dividend | |||||
27 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
26 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
25 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
22 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | 1,600 |
21 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.63 | 2,000 |
20 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
19 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
18 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
15 Mar 2024 | 13.63 | 13.63 | 13.32 | 13.32 | 13.08 | 600 |
14 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 200 |
12 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.74 | 1,300 |
11 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.74 | 100 |
08 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
07 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
06 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
05 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
04 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
01 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 22,300 |
29 Feb 2024 | 13.23 | 13.40 | 13.23 | 13.35 | 13.11 | 6,000 |
28 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
27 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
26 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
23 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
22 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
21 Feb 2024 | 14.15 | 14.19 | 14.15 | 14.19 | 13.93 | 700 |
20 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
16 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
15 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
14 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | 200 |
13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.40 | 100 |
12 Feb 2024 | 13.94 | 13.94 | 13.68 | 13.68 | 13.43 | 600 |
09 Feb 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.52 | 2,100 |
08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | - |
07 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | 300 |
06 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.78 | - |
05 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.78 | 500 |
02 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.26 | 11,500 |
01 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.70 | 100 |
31 Jan 2024 | 13.75 | 14.27 | 13.75 | 14.27 | 14.01 | 500 |
30 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.72 | - |
29 Jan 2024 | 13.55 | 13.97 | 13.55 | 13.97 | 13.72 | 8,800 |
26 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.30 | - |
25 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.30 | 400 |
24 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
23 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
22 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
19 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
18 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 3,600 |
17 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
16 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 800 |
12 Jan 2024 | 13.91 | 13.91 | 13.74 | 13.74 | 13.49 | 6,000 |
11 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.54 | - |
10 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.54 | 4,800 |
09 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | - |
08 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 200 |
05 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.24 | - |
04 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.24 | 300 |
03 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.22 | 300 |
02 Jan 2024 | 13.60 | 13.64 | 13.60 | 13.64 | 13.39 | 700 |
29 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | - |
28 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | 1,000 |
27 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.87 | - |
26 Dec 2023 | 14.29 | 14.29 | 13.11 | 13.11 | 12.87 | 1,100 |
22 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.82 | 1,700 |
21 Dec 2023 | 13.00 | 13.22 | 13.00 | 13.03 | 12.79 | 10,300 |
20 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.66 | - |
19 Dec 2023 | 13.30 | 13.32 | 12.89 | 12.89 | 12.66 | 32,600 |
18 Dec 2023 | 13.39 | 13.39 | 13.15 | 13.15 | 12.91 | 4,200 |
15 Dec 2023 | 13.49 | 13.49 | 13.28 | 13.28 | 13.04 | 1,600 |
14 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | 500 |
13 Dec 2023 | 13.13 | 13.33 | 13.13 | 13.33 | 13.09 | 1,200 |
12 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 12.84 | 200 |
11 Dec 2023 | 13.06 | 13.30 | 13.06 | 13.30 | 13.06 | 1,800 |
08 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.99 | 6,900 |
07 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 400 |
06 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.45 | - |
05 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.45 | 700 |
04 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | 200 |
01 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.49 | 400 |
30 Nov 2023 | 12.61 | 13.44 | 12.61 | 13.44 | 13.20 | 1,300 |
29 Nov 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | - |
28 Nov 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |