Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
17 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
16 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
15 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
14 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
13 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
10 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
09 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
08 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
07 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
06 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
03 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
02 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
01 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
30 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
29 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
29 Apr 2024 | 0.008 Dividend | |||||
26 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
25 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.75 | - |
24 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | - |
23 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
22 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.71 | - |
19 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.68 | - |
18 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.68 | - |
17 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.71 | - |
16 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.73 | - |
15 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
12 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.92 | - |
11 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.02 | - |
10 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | - |
09 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.17 | - |
08 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.13 | - |
05 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.13 | - |
04 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
03 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.16 | - |
02 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.14 | - |
01 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | - |
28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.30 | - |
27 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - |
26 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.22 | - |
25 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | - |
22 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | - |
21 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | - |
20 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | - |
19 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.12 | - |
18 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | - |
15 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
14 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
13 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.15 | - |
12 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.16 | - |
11 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.12 | - |
08 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.13 | - |
07 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.17 | - |
06 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.09 | - |
05 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.03 | - |
04 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | - |
01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
28 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.94 | - |
27 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.93 | - |
26 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.93 | - |
23 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.95 | - |
22 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.91 | - |
21 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | - |
20 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
16 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
15 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.88 | - |
14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | - |
13 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | - |
12 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | - |
09 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.85 | - |
08 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | - |
07 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | - |
06 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | - |
05 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.70 | - |
02 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | - |
01 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | - |
31 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.65 | - |
30 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | - |
29 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.75 | - |
26 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.65 | - |
25 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.66 | - |
24 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.58 | - |
23 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.61 | - |
22 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | - |
19 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.47 | - |
18 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.47 | - |
17 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.42 | - |
16 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.48 | - |
12 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | - |
11 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | - |
10 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | - |
09 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | - |
08 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | - |
05 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.42 | - |
04 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.42 | - |
03 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.48 | - |
02 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | - |
29 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |