Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 260 |
06 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
03 May 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
02 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
30 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
29 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
26 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
25 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
24 Apr 2024 | 15.01 | 15.08 | 15.01 | 15.08 | 15.08 | 260 |
23 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
18 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
15 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
12 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
11 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
10 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
09 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
08 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
05 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
04 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
03 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
02 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
28 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
27 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
26 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
25 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
22 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
21 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
20 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
19 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
18 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
15 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
13 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
08 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
07 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
06 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
05 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
29 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
28 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
27 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
26 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
23 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
22 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
21 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
20 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
19 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
16 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
13 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
12 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
09 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
08 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
07 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
06 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
05 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
02 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
01 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
31 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
30 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
29 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
26 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
25 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
24 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
23 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
22 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
19 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
18 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
17 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
16 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
15 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
12 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
11 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
10 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
09 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
05 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.36 | - |
04 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.20 | - |
03 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.10 | - |
02 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.92 | - |
29 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.05 | - |
28 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.32 | - |
27 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.28 | - |
22 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.16 | - |
21 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.23 | - |
20 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.12 | - |
19 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.12 | - |
18 Dec 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 12.94 | - |
15 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.05 | - |
14 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.85 | - |
13 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |