Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.76 | 15.93 | 15.72 | 15.89 | 15.89 | - |
29 Apr 2024 | 15.91 | 15.92 | 15.82 | 15.82 | 15.82 | - |
26 Apr 2024 | 15.63 | 15.63 | 15.61 | 15.61 | 15.61 | - |
25 Apr 2024 | 15.76 | 15.76 | 15.64 | 15.69 | 15.69 | - |
24 Apr 2024 | 15.88 | 15.97 | 15.88 | 15.89 | 15.89 | - |
23 Apr 2024 | 15.81 | 16.02 | 15.79 | 16.02 | 16.02 | - |
22 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
19 Apr 2024 | 15.54 | 15.73 | 15.54 | 15.73 | 15.73 | - |
18 Apr 2024 | 15.37 | 15.70 | 15.33 | 15.70 | 15.70 | - |
17 Apr 2024 | 15.49 | 15.58 | 15.42 | 15.42 | 15.42 | - |
16 Apr 2024 | 15.38 | 15.64 | 15.38 | 15.61 | 15.61 | - |
15 Apr 2024 | 15.63 | 15.63 | 15.59 | 15.62 | 15.62 | - |
12 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
11 Apr 2024 | 15.58 | 15.76 | 15.56 | 15.76 | 15.76 | - |
10 Apr 2024 | 16.02 | 16.02 | 15.78 | 15.78 | 15.78 | - |
09 Apr 2024 | 16.19 | 16.21 | 16.19 | 16.21 | 16.21 | - |
08 Apr 2024 | 16.20 | 16.22 | 16.20 | 16.22 | 16.22 | - |
05 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
04 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
03 Apr 2024 | 15.72 | 15.72 | 15.70 | 15.70 | 15.70 | - |
02 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
28 Mar 2024 | 16.16 | 16.16 | 16.12 | 16.12 | 16.12 | - |
27 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
26 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
25 Mar 2024 | 16.22 | 16.24 | 16.22 | 16.22 | 16.22 | - |
22 Mar 2024 | 16.46 | 16.48 | 16.28 | 16.30 | 16.30 | - |
21 Mar 2024 | 16.26 | 16.34 | 16.26 | 16.34 | 16.34 | - |
20 Mar 2024 | 16.38 | 16.38 | 16.20 | 16.20 | 16.20 | - |
20 Mar 2024 | 0.12 Dividend | |||||
19 Mar 2024 | 16.26 | 16.46 | 16.26 | 16.46 | 16.34 | - |
18 Mar 2024 | 16.02 | 16.30 | 16.02 | 16.30 | 16.18 | - |
15 Mar 2024 | 15.82 | 15.86 | 15.82 | 15.86 | 15.74 | - |
14 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | - |
13 Mar 2024 | 16.00 | 16.02 | 15.78 | 15.90 | 15.78 | - |
12 Mar 2024 | 15.94 | 16.04 | 15.92 | 16.04 | 15.92 | - |
11 Mar 2024 | 15.72 | 15.98 | 15.48 | 15.98 | 15.86 | - |
08 Mar 2024 | 12.50 | 13.94 | 12.50 | 13.94 | 13.84 | 300 |
07 Mar 2024 | 11.94 | 12.24 | 11.94 | 12.24 | 12.15 | 210 |
06 Mar 2024 | 12.10 | 12.18 | 12.08 | 12.10 | 12.01 | - |
05 Mar 2024 | 12.06 | 12.30 | 12.06 | 12.20 | 12.11 | - |
04 Mar 2024 | 12.36 | 12.40 | 12.16 | 12.16 | 12.07 | - |
01 Mar 2024 | 12.60 | 12.64 | 12.60 | 12.64 | 12.55 | - |
29 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | - |
28 Feb 2024 | 12.36 | 12.40 | 12.36 | 12.40 | 12.31 | - |
27 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
26 Feb 2024 | 12.46 | 12.46 | 12.40 | 12.40 | 12.31 | - |
23 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.43 | - |
22 Feb 2024 | 12.54 | 12.54 | 12.46 | 12.50 | 12.41 | - |
21 Feb 2024 | 12.42 | 12.50 | 12.42 | 12.50 | 12.41 | - |
20 Feb 2024 | 12.40 | 12.52 | 12.32 | 12.46 | 12.37 | - |
19 Feb 2024 | 12.66 | 12.66 | 12.44 | 12.46 | 12.37 | 4 |
16 Feb 2024 | 12.58 | 12.58 | 12.52 | 12.52 | 12.43 | - |
15 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | - |
14 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | - |
13 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | - |
12 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
09 Feb 2024 | 12.56 | 12.78 | 12.56 | 12.78 | 12.69 | - |
08 Feb 2024 | 12.16 | 12.58 | 12.16 | 12.58 | 12.49 | - |
07 Feb 2024 | 12.08 | 12.12 | 12.00 | 12.12 | 12.03 | - |
06 Feb 2024 | 11.96 | 11.98 | 11.96 | 11.98 | 11.89 | - |
05 Feb 2024 | 12.06 | 12.06 | 12.00 | 12.00 | 11.91 | - |
02 Feb 2024 | 12.20 | 12.24 | 12.16 | 12.20 | 12.11 | - |
01 Feb 2024 | 12.16 | 12.18 | 12.16 | 12.16 | 12.07 | - |
31 Jan 2024 | 12.26 | 12.26 | 12.18 | 12.22 | 12.13 | - |
30 Jan 2024 | 12.28 | 12.28 | 12.24 | 12.24 | 12.15 | - |
29 Jan 2024 | 12.14 | 12.42 | 12.10 | 12.42 | 12.33 | 10 |
26 Jan 2024 | 12.06 | 12.10 | 12.04 | 12.10 | 12.01 | - |
25 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | - |
24 Jan 2024 | 12.28 | 12.28 | 12.02 | 12.02 | 11.93 | - |
23 Jan 2024 | 12.06 | 12.48 | 12.06 | 12.48 | 12.39 | - |
22 Jan 2024 | 11.94 | 12.06 | 11.94 | 12.06 | 11.97 | - |
19 Jan 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.81 | - |
18 Jan 2024 | 11.90 | 11.96 | 11.90 | 11.96 | 11.87 | - |
17 Jan 2024 | 12.10 | 12.10 | 11.96 | 11.98 | 11.89 | - |
16 Jan 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.15 | - |
15 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
12 Jan 2024 | 12.32 | 12.36 | 12.32 | 12.34 | 12.25 | - |
11 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.97 | - |
10 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | - |
09 Jan 2024 | 12.04 | 12.16 | 12.02 | 12.02 | 11.93 | 80 |
08 Jan 2024 | 12.08 | 12.10 | 12.06 | 12.10 | 12.01 | - |
05 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.85 | - |
04 Jan 2024 | 12.00 | 12.00 | 11.96 | 12.00 | 11.91 | - |
03 Jan 2024 | 12.14 | 12.28 | 12.06 | 12.06 | 11.97 | - |
02 Jan 2024 | 12.18 | 12.52 | 12.18 | 12.28 | 12.19 | 100 |
29 Dec 2023 | 12.32 | 12.58 | 12.32 | 12.58 | 12.49 | 80 |
28 Dec 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | - |
27 Dec 2023 | 12.30 | 12.38 | 12.28 | 12.38 | 12.29 | - |
22 Dec 2023 | 12.02 | 12.12 | 12.02 | 12.12 | 12.03 | - |
21 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - |
20 Dec 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.03 | - |
20 Dec 2023 | 0.12 Dividend | |||||
19 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.65 | - |
18 Dec 2023 | 11.86 | 11.88 | 11.86 | 11.88 | 11.67 | - |
15 Dec 2023 | 11.78 | 11.90 | 11.78 | 11.90 | 11.69 | - |
14 Dec 2023 | 11.62 | 11.76 | 11.62 | 11.76 | 11.56 | - |
13 Dec 2023 | 11.16 | 11.42 | 11.16 | 11.42 | 11.22 | - |
12 Dec 2023 | 11.30 | 11.30 | 11.18 | 11.20 | 11.01 | - |
11 Dec 2023 | 11.60 | 11.68 | 11.30 | 11.30 | 11.10 | - |
08 Dec 2023 | 12.06 | 12.06 | 11.68 | 11.68 | 11.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |