Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
24 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
23 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
19 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
18 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
17 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
16 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
15 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
12 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
11 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
10 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
09 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
08 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
05 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
04 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
03 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
02 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
01 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
28 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
27 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
26 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
22 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
21 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
20 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
19 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
18 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
15 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
14 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
13 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
11 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
08 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
07 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
06 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
05 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
04 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
29 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
28 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
27 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
26 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
23 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
22 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
21 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
16 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
15 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
14 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
13 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
12 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
09 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
08 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
07 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
06 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
05 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
02 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
01 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
31 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
30 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
29 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
25 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
24 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
23 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
22 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
19 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
18 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
17 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
16 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
12 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
11 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
10 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
09 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
08 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
05 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
04 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
03 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
02 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
29 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
28 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
27 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
26 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
22 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
21 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
20 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
19 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
18 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
15 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
14 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
13 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 Dec 2023 | 0.191 Dividend | |||||
13 Dec 2023 | 0.469 Capital gain | |||||
12 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 13.88 | - |
11 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 13.89 | - |
08 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 13.81 | - |
07 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 13.72 | - |
06 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 13.64 | - |
05 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 13.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |