Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
02 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
30 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
29 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
26 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
25 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
24 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
23 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
22 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
19 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
18 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
17 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
16 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
15 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
12 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
11 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
10 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
09 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
08 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
05 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
04 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
03 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
02 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
28 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
27 Mar 2024 | 13.03 | 13.03 | 12.96 | 12.96 | 12.96 | - |
26 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
25 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
22 Mar 2024 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | - |
21 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
20 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
20 Mar 2024 | 3 Dividend | |||||
19 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
18 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 10.63 | - |
15 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 10.75 | - |
14 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 10.80 | - |
13 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 10.77 | - |
12 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 10.56 | - |
11 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 10.74 | - |
08 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 10.74 | - |
07 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 10.59 | - |
06 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 10.57 | - |
05 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 10.55 | - |
04 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 10.60 | - |
01 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 10.62 | - |
29 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.60 | - |
28 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 10.54 | - |
27 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.47 | - |
26 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 10.45 | - |
23 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.51 | - |
22 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.51 | - |
21 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.60 | - |
20 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.52 | - |
19 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.60 | - |
16 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 10.49 | - |
15 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 10.21 | - |
14 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 10.21 | - |
13 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.28 | - |
12 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 10.12 | - |
09 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 10.14 | - |
08 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 10.18 | - |
07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 10.11 | - |
06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 10.05 | - |
05 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 10.27 | - |
02 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 10.17 | - |
01 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 10.21 | - |
31 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 10.27 | - |
30 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 10.29 | - |
29 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 10.35 | - |
26 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 10.43 | - |
25 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 9.74 | - |
24 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 9.56 | - |
23 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 9.55 | - |
22 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 9.35 | - |
19 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 9.45 | - |
18 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 9.42 | - |
17 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 9.28 | - |
16 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.78 | - |
15 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.79 | - |
12 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.79 | - |
11 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 9.80 | - |
10 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.83 | - |
09 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 9.79 | - |
08 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 9.77 | - |
05 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 9.81 | - |
04 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 9.61 | - |
03 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 9.72 | - |
02 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 9.76 | - |
29 Dec 2023 | 12.43 | 12.52 | 12.43 | 12.52 | 9.74 | - |
28 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 9.70 | - |
27 Dec 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 9.58 | - |
22 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 9.47 | - |
21 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 9.55 | - |
20 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 9.46 | - |
19 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 9.49 | - |
18 Dec 2023 | 12.09 | 12.27 | 12.09 | 12.27 | 9.55 | 18 |
15 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 9.35 | - |
14 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 9.32 | - |
13 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 9.26 | - |
12 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 9.24 | - |
11 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 9.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |