Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 650 |
30 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
29 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
26 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
25 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
23 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
18 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
17 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
16 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
15 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
12 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
11 Apr 2024 | 15.75 | 15.81 | 15.75 | 15.81 | 15.81 | 650 |
10 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
09 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
08 Apr 2024 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 50 |
05 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
02 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
28 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
27 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
26 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
25 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
21 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
20 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
19 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
18 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 55 |
15 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
14 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
13 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
08 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
07 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
06 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
05 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
01 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
29 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
28 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
27 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
26 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
23 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
22 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
21 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
19 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
15 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
14 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
13 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
12 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
09 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
08 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
07 Feb 2024 | 13.49 | 13.55 | 13.49 | 13.55 | 13.55 | 100 |
06 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
05 Feb 2024 | 13.48 | 13.48 | 13.35 | 13.35 | 13.35 | 550 |
02 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
01 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
31 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
30 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
29 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
26 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
25 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
24 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
23 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
22 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
19 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
18 Jan 2024 | 13.16 | 13.16 | 13.10 | 13.10 | 13.10 | 1,000 |
17 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
16 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
15 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
12 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
11 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
10 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
09 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 13.82 | 13.82 | 13.63 | 13.63 | 13.23 | 100 |
05 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.32 | - |
04 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.24 | - |
03 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.19 | - |
02 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.95 | - |
29 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.05 | - |
28 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.40 | - |
27 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.25 | - |
22 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.13 | - |
21 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.27 | - |
20 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.11 | - |
19 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.11 | - |
18 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.09 | - |
15 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.09 | - |
14 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.92 | - |
13 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.12 | - |
12 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.34 | - |
11 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.47 | - |
08 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |