Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
17 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
16 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
15 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
11 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
09 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
08 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
05 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
04 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
03 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
02 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
01 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
28 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
27 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
26 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
25 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
22 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
21 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
20 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
19 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
18 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
15 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
14 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
13 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
12 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
11 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
08 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
07 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
06 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
05 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
04 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
01 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
29 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
28 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
27 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
26 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
23 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
22 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
21 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
20 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
16 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
15 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
14 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
13 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
12 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
09 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
08 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
07 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
06 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
05 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
02 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
01 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
31 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
30 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
29 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
26 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
25 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
24 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
23 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
22 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
19 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
18 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
17 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
16 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
12 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
11 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
10 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
09 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
08 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
05 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
04 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
03 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
02 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
29 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
28 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
27 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
26 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
22 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
21 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
20 Dec 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
20 Dec 2023 | 0.325 Dividend | |||||
19 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.45 | - |
18 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.32 | - |
15 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.31 | - |
14 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.44 | - |
13 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.41 | - |
12 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.23 | - |
11 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.20 | - |
08 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.16 | - |
07 Dec 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.15 | - |
06 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.09 | - |
05 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.07 | - |
04 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.10 | - |
01 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.20 | - |
30 Nov 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.05 | - |
29 Nov 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.05 | - |
28 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |