Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 200 |
22 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
19 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
18 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
17 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
16 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
15 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
12 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
11 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
10 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
09 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
08 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
05 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
04 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
02 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
28 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
27 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
26 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
25 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
21 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
20 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
19 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
18 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
15 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
14 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
13 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
11 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
08 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
07 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
06 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
05 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
04 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
01 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
28 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
27 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
26 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
23 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
22 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
21 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
19 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
16 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
15 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
14 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
13 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
12 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
09 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
08 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
07 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
06 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
05 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
02 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
01 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
31 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
30 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
29 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
26 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
25 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
23 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
22 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
18 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
17 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
16 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
15 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
12 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
11 Jan 2024 | 16.40 | 16.40 | 16.14 | 16.14 | 16.14 | 30 |
10 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
09 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
08 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
05 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
04 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
03 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
02 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
29 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
28 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
27 Dec 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
22 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
21 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
20 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
19 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
18 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
14 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
14 Dec 2023 | 0.183 Dividend | |||||
13 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.54 | - |
12 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.30 | - |
11 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - |
08 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.26 | - |
07 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | - |
06 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | - |
05 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.14 | - |
04 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | - |
01 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.84 | - |
30 Nov 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |