Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 38 |
25 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
24 Apr 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 38 |
23 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
22 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 138 |
19 Apr 2024 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 138 |
18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
17 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
15 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
10 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
09 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
08 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
28 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 11.50 | 12.10 | 11.50 | 12.10 | -32.90 | 30 |
26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
25 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | 7 |
22 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
20 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.70 | -31.81 | - |
19 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
18 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
15 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -31.81 | - |
14 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
11 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
08 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
07 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
06 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -30.72 | - |
04 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
28 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | - |
26 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -31.81 | - |
23 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | 5 |
22 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
21 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
20 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -32.36 | - |
19 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -32.36 | - |
16 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
15 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -32.36 | - |
13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | - |
12 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -32.36 | - |
09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -32.36 | - |
08 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -32.08 | - |
07 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
06 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
05 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -33.44 | - |
02 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | 2 |
01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | - |
31 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
30 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
29 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | - |
26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | - |
24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -32.63 | - |
23 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -32.90 | - |
22 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
19 Jan 2024 | 11.30 | 11.90 | 11.30 | 11.90 | -32.36 | 2 |
18 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -30.72 | - |
17 Jan 2024 | 11.30 | 11.90 | 11.30 | 11.90 | -32.36 | 12 |
16 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
15 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
12 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -31.54 | - |
11 Jan 2024 | 11.60 | 11.60 | 11.20 | 11.20 | -30.45 | 1,000 |
10 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -31.81 | - |
09 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -31.81 | - |
08 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
05 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -31.00 | - |
03 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -30.18 | - |
02 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -29.91 | - |
29 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | -29.91 | - |
28 Dec 2023 | 10.90 | 11.50 | 10.90 | 11.50 | -31.27 | 230 |
27 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -31.27 | 1,110 |
22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
18 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | -29.64 | - |
15 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | -29.64 | - |
14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
13 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | -28.82 | - |
12 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
11 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | -29.64 | - |
08 Dec 2023 | 11.00 | 11.50 | 11.00 | 11.50 | -31.27 | 1 |
07 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -29.37 | - |
06 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | -29.64 | - |
05 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -29.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |