Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
02 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
30 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
29 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 66 |
26 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
25 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
23 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
22 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
19 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
18 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
17 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 650 |
16 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
15 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
12 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
11 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
10 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
09 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 100 |
08 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
05 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
04 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
03 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
02 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 10 |
28 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
27 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
26 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
25 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
22 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
21 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
20 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
19 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
18 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
18 Mar 2024 | 0.24 Dividend | |||||
15 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.48 | - |
14 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.79 | - |
13 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.43 | - |
12 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.43 | - |
11 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.45 | - |
08 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.54 | - |
07 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.38 | - |
06 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | - |
05 Mar 2024 | 14.34 | 14.34 | 14.33 | 14.33 | 14.10 | 647 |
04 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.22 | - |
01 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.00 | - |
29 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.20 | - |
28 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.14 | - |
27 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.05 | - |
26 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.94 | - |
23 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.93 | - |
22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | - |
21 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.94 | - |
20 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | - |
19 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.90 | - |
16 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.16 | - |
15 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.23 | - |
14 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.25 | - |
13 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.20 | - |
12 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.01 | - |
09 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.14 | - |
08 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.19 | - |
07 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.35 | - |
06 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.35 | - |
05 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.41 | - |
02 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.41 | - |
01 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.63 | - |
31 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.71 | - |
30 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.68 | - |
29 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.74 | - |
26 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.59 | - |
25 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.19 | - |
24 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.15 | - |
23 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.18 | 310 |
22 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.15 | - |
19 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - |
18 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.49 | - |
17 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.60 | - |
16 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | - |
15 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.72 | - |
12 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.72 | - |
11 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.73 | - |
10 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.75 | - |
09 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.91 | - |
08 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.16 | - |
05 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - |
04 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.35 | - |
03 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.28 | - |
02 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.30 | - |
29 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.11 | - |
28 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.21 | - |
27 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.12 | - |
22 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.03 | - |
21 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.96 | - |
20 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | - |
19 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.69 | - |
18 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.61 | - |
15 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.75 | - |
14 Dec 2023 | 14.90 | 14.90 | 14.73 | 14.73 | 14.49 | 150 |
13 Dec 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.50 | - |
12 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.71 | - |
11 Dec 2023 | 15.04 | 15.04 | 14.96 | 14.96 | 14.72 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |