Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
02 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
30 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
29 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
26 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
25 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
24 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
23 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
22 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
19 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
18 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
17 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
16 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
12 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
11 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
10 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
09 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
08 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
05 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
04 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
03 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
28 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
27 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
26 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
25 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
21 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
20 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
19 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
18 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
14 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
12 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
11 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
08 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
07 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
06 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
05 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
04 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
01 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
29 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
28 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
27 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
26 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
23 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
22 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
21 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
20 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
19 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
16 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
15 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
14 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
13 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
12 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
09 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
08 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
07 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
06 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
05 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
02 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
01 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
31 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
30 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
29 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
26 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
25 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
24 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
23 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
22 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
19 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
18 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
17 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
16 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
15 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
12 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
11 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
10 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
09 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
08 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
05 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
04 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
03 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
02 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
29 Dec 2023 | 13.20 | 13.34 | 13.20 | 13.34 | 13.34 | - |
28 Dec 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
28 Dec 2023 | 13 Dividend | |||||
27 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 0.31 | - |
22 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 0.31 | - |
21 Dec 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 0.31 | - |
20 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 0.32 | - |
19 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 0.32 | - |
18 Dec 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 0.32 | - |
15 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 0.32 | - |
14 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 0.32 | - |
13 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31 | - |
12 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 0.30 | - |
11 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 0.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |