Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
24 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
23 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
22 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
19 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
18 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
17 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
16 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
15 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
09 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
08 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
05 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
04 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
03 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
02 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
01 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
27 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
26 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
25 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
22 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
21 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
20 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
19 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
18 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
15 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
14 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
13 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
12 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
11 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
08 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
07 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
06 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
05 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
04 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
01 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
29 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
28 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
27 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
26 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
23 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
22 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
21 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
20 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
16 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
15 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
14 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
13 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
12 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
09 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
08 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
07 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
06 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
02 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
01 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
31 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
30 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
29 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
26 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
25 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
24 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
23 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
19 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
18 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
17 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
16 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
11 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
10 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
09 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
08 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
05 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
04 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
03 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
02 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
28 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
28 Dec 2023 | 0.059 Dividend | |||||
27 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | - |
26 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | - |
22 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | - |
21 Dec 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
20 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | - |
19 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | - |
18 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | - |
15 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | - |
14 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
13 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
12 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.98 | - |
11 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.93 | - |
08 Dec 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.90 | - |
07 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.88 | - |
06 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.82 | - |
05 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.83 | - |
04 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |