Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
02 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
30 Apr 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | - |
29 Apr 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
26 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
25 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
24 Apr 2024 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | - |
23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
22 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
19 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
18 Apr 2024 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | - |
17 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
15 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - |
12 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
11 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
10 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
09 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
05 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
28 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
27 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
26 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
25 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
22 Mar 2024 | 15.60 | 15.60 | 15.52 | 15.56 | 15.56 | - |
21 Mar 2024 | 15.47 | 15.60 | 15.47 | 15.60 | 15.60 | - |
20 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
19 Mar 2024 | 14.91 | 15.19 | 14.91 | 15.19 | 15.19 | - |
18 Mar 2024 | 15.23 | 15.23 | 14.97 | 14.97 | 14.97 | - |
15 Mar 2024 | 15.05 | 15.06 | 15.05 | 15.06 | 15.06 | 55 |
14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
13 Mar 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | - |
12 Mar 2024 | 15.11 | 15.32 | 15.11 | 15.30 | 15.30 | - |
11 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
08 Mar 2024 | 14.91 | 15.02 | 14.91 | 14.96 | 14.96 | - |
07 Mar 2024 | 14.88 | 14.98 | 14.88 | 14.98 | 14.98 | - |
06 Mar 2024 | 14.93 | 15.05 | 14.90 | 14.91 | 14.91 | - |
05 Mar 2024 | 14.95 | 15.16 | 14.95 | 15.06 | 15.06 | - |
04 Mar 2024 | 15.06 | 15.10 | 15.06 | 15.06 | 15.06 | - |
01 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
29 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
29 Feb 2024 | 0.16 Dividend | |||||
28 Feb 2024 | 14.58 | 14.59 | 14.58 | 14.59 | 14.43 | - |
27 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.53 | - |
26 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.76 | - |
23 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.68 | - |
22 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.64 | - |
21 Feb 2024 | 14.89 | 14.96 | 14.89 | 14.96 | 14.80 | 50 |
20 Feb 2024 | 15.02 | 15.14 | 15.02 | 15.02 | 14.86 | - |
19 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.85 | - |
16 Feb 2024 | 15.18 | 15.18 | 15.14 | 15.14 | 14.97 | - |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
14 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | - |
13 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.04 | - |
12 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | - |
09 Feb 2024 | 14.81 | 14.96 | 14.81 | 14.96 | 14.80 | - |
08 Feb 2024 | 14.60 | 14.95 | 14.60 | 14.89 | 14.73 | - |
07 Feb 2024 | 14.72 | 14.72 | 14.69 | 14.69 | 14.53 | - |
06 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | - |
05 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.72 | - |
02 Feb 2024 | 14.99 | 14.99 | 14.97 | 14.97 | 14.80 | - |
01 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.68 | - |
31 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.28 | - |
30 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.46 | - |
29 Jan 2024 | 16.61 | 16.67 | 16.61 | 16.67 | 16.48 | - |
26 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.13 | - |
25 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.98 | - |
24 Jan 2024 | 15.95 | 16.16 | 15.95 | 16.16 | 15.98 | - |
23 Jan 2024 | 15.92 | 16.16 | 15.92 | 16.16 | 15.98 | - |
22 Jan 2024 | 15.62 | 16.05 | 15.62 | 16.05 | 15.87 | - |
19 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.17 | - |
18 Jan 2024 | 15.40 | 15.48 | 15.23 | 15.48 | 15.31 | - |
17 Jan 2024 | 15.68 | 15.68 | 15.56 | 15.61 | 15.44 | - |
16 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.58 | - |
15 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.51 | - |
12 Jan 2024 | 15.73 | 15.73 | 15.69 | 15.69 | 15.51 | - |
11 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | - |
10 Jan 2024 | 16.02 | 16.02 | 15.87 | 15.87 | 15.70 | - |
09 Jan 2024 | 16.33 | 16.33 | 16.23 | 16.23 | 16.05 | - |
08 Jan 2024 | 16.49 | 16.49 | 16.43 | 16.43 | 16.25 | - |
05 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.19 | - |
04 Jan 2024 | 16.25 | 16.68 | 16.25 | 16.53 | 16.35 | - |
03 Jan 2024 | 16.69 | 16.73 | 16.47 | 16.47 | 16.29 | - |
02 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.60 | - |
29 Dec 2023 | 16.92 | 16.99 | 16.92 | 16.99 | 16.80 | - |
28 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.65 | - |
27 Dec 2023 | 17.12 | 17.12 | 17.00 | 17.00 | 16.81 | - |
22 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.11 | - |
21 Dec 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.78 | - |
20 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.99 | - |
19 Dec 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.84 | - |
18 Dec 2023 | 17.52 | 17.52 | 17.16 | 17.16 | 16.97 | - |
15 Dec 2023 | 17.67 | 17.67 | 17.59 | 17.59 | 17.40 | - |
14 Dec 2023 | 17.24 | 17.57 | 17.24 | 17.57 | 17.37 | - |
13 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.91 | - |
12 Dec 2023 | 17.06 | 17.36 | 17.06 | 17.20 | 17.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |