Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2,005 |
25 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
24 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
23 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
19 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
16 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
15 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
12 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
11 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
10 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
09 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
08 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
05 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
04 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
03 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
02 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
27 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
26 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
21 Mar 2024 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 2,005 |
20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
19 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
18 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
15 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
14 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
13 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
12 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
11 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
08 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
07 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
06 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
05 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
04 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
01 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
27 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
26 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
23 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
22 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
21 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
20 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
19 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
16 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
15 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
15 Feb 2024 | 0.2 Dividend | |||||
14 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.91 | - |
13 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.87 | - |
12 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.42 | - |
09 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.44 | - |
08 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.45 | - |
07 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.44 | - |
06 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.27 | - |
05 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.35 | - |
02 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
01 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.35 | - |
31 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.72 | - |
30 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.83 | - |
29 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.61 | - |
26 Jan 2024 | 14.80 | 14.82 | 14.80 | 14.82 | 14.61 | 827 |
25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - |
24 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.38 | - |
23 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.59 | - |
22 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.35 | - |
19 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.88 | - |
18 Jan 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 14.86 | 110 |
17 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.19 | - |
16 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.44 | - |
15 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.72 | - |
12 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.72 | - |
11 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.99 | - |
10 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.88 | - |
09 Jan 2024 | 16.50 | 16.50 | 16.29 | 16.29 | 16.06 | 150 |
08 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.94 | - |
05 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.66 | - |
04 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | - |
03 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.84 | - |
02 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.84 | - |
29 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.99 | - |
28 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 15.88 | - |
27 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.92 | - |
22 Dec 2023 | 15.73 | 15.73 | 15.44 | 15.44 | 15.22 | 1,000 |
21 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.32 | - |
20 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.72 | - |
19 Dec 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.53 | - |
18 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.76 | - |
15 Dec 2023 | 15.91 | 15.99 | 15.91 | 15.99 | 15.76 | 200 |
14 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.88 | - |
13 Dec 2023 | 14.30 | 14.48 | 14.30 | 14.48 | 14.27 | 827 |
12 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - |
11 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.83 | - |
08 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.73 | - |
07 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.63 | - |
06 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.63 | - |
05 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |