Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
29 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
26 Apr 2024 | 14.37 | 15.10 | 14.37 | 15.10 | 15.10 | 50 |
25 Apr 2024 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 345 |
24 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
23 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
22 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
19 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
18 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
17 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
16 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
15 Apr 2024 | 15.59 | 15.63 | 15.59 | 15.63 | 15.63 | 1,000 |
12 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
11 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
10 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
09 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
08 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
05 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
04 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
03 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
02 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
28 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | -14.46 | - |
26 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -14.39 | - |
25 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | -14.31 | - |
22 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | -14.48 | - |
21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.28 | - |
20 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.28 | - |
19 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -14.19 | - |
18 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | -14.16 | - |
15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | -13.88 | - |
14 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -13.67 | - |
13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | -13.50 | - |
12 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -13.79 | - |
11 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -14.42 | - |
08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -14.33 | - |
07 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -13.97 | - |
06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -13.96 | - |
05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -13.79 | - |
04 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | -13.64 | - |
01 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | -13.76 | - |
29 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -13.56 | - |
28 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
27 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -13.56 | - |
26 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -13.39 | - |
23 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | -13.23 | - |
22 Feb 2024 | 14.16 | 14.20 | 14.16 | 14.20 | -13.21 | 800 |
21 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | -12.99 | - |
20 Feb 2024 | 13.98 | 14.38 | 13.98 | 14.38 | -13.38 | 348 |
19 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | -13.01 | - |
16 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -12.93 | - |
15 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -12.43 | - |
14 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | -12.17 | - |
13 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | -12.24 | - |
12 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | -12.20 | - |
09 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -12.03 | - |
08 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -12.00 | - |
07 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -11.53 | - |
06 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | -11.99 | - |
05 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -12.81 | - |
02 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | -12.38 | - |
01 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | -12.55 | - |
31 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | -12.73 | - |
30 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | -12.67 | - |
29 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | -12.66 | - |
26 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -12.44 | - |
25 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | -12.36 | - |
24 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | -12.50 | - |
23 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | -12.65 | - |
22 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | -12.63 | - |
19 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -12.40 | - |
18 Jan 2024 | 13.35 | 13.53 | 13.35 | 13.53 | -12.59 | 1,000 |
17 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | -12.22 | - |
16 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | -12.17 | - |
15 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -12.43 | - |
12 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -12.43 | - |
11 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | -12.21 | - |
10 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.92 | - |
09 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -11.87 | - |
08 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -11.87 | - |
05 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | -11.80 | - |
04 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | -11.86 | - |
03 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -11.85 | - |
02 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | -11.81 | - |
29 Dec 2023 | 12.66 | 12.66 | 12.66 | 12.66 | -11.78 | - |
28 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | -11.80 | - |
27 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -11.91 | - |
22 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | -11.94 | - |
21 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | -11.96 | - |
20 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | -11.94 | - |
19 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | -11.77 | - |
18 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | -11.83 | - |
15 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | -12.05 | - |
14 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | -11.99 | - |
13 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | -11.95 | - |
12 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | -11.76 | - |
11 Dec 2023 | 12.58 | 12.58 | 12.58 | 12.58 | -11.71 | - |
08 Dec 2023 | 12.49 | 12.49 | 12.49 | 12.49 | -11.62 | - |
07 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | -11.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |