Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
29 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 Apr 2024 | 14.20 | 14.29 | 14.20 | 14.29 | 14.29 | 9 |
25 Apr 2024 | 14.40 | 14.52 | 14.40 | 14.52 | 14.52 | 75 |
24 Apr 2024 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | - |
23 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
22 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
19 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
18 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
17 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
16 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
15 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
12 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
11 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
10 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
09 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
08 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
05 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
04 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
03 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
02 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
28 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
27 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
26 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
25 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
22 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
21 Mar 2024 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | 2,000 |
20 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
19 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 Mar 2024 | 13.96 | 13.96 | 13.91 | 13.91 | 13.91 | 86 |
15 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
14 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
13 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
13 Mar 2024 | 0.41 Dividend | |||||
12 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.93 | - |
11 Mar 2024 | 14.22 | 14.47 | 14.22 | 14.47 | 14.06 | 40 |
08 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.92 | - |
07 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | - |
06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | - |
05 Mar 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 13.59 | 720 |
04 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.35 | - |
01 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.40 | - |
29 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.26 | - |
28 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.24 | - |
27 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.16 | - |
26 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.29 | - |
23 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.28 | - |
22 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.27 | - |
21 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.40 | - |
20 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.42 | - |
19 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.46 | - |
16 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.46 | - |
15 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.34 | - |
14 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | - |
13 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.45 | - |
12 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.29 | - |
09 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | - |
08 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.39 | - |
07 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.44 | - |
06 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.55 | - |
05 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.57 | - |
02 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.45 | - |
01 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.67 | - |
31 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.78 | - |
30 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.66 | - |
29 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.72 | - |
26 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.54 | - |
25 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.49 | - |
24 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.55 | - |
23 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | - |
22 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.42 | - |
19 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.42 | - |
18 Jan 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.42 | 361 |
17 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.38 | - |
16 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.42 | - |
15 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | - |
12 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | - |
11 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.43 | - |
10 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.44 | - |
09 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | - |
08 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.38 | - |
05 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.42 | - |
04 Jan 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.31 | 4 |
03 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.19 | - |
02 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.18 | - |
29 Dec 2023 | 13.72 | 13.72 | 13.68 | 13.68 | 13.29 | - |
28 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.24 | - |
27 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.34 | - |
22 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.27 | - |
21 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.29 | - |
20 Dec 2023 | 13.84 | 13.86 | 13.84 | 13.86 | 13.46 | 360 |
19 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.47 | - |
18 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.40 | - |
15 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.32 | - |
14 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.49 | - |
13 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.66 | - |
13 Dec 2023 | 0.41 Dividend | |||||
12 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.28 | - |
11 Dec 2023 | 14.25 | 14.40 | 14.25 | 14.40 | 13.58 | 50 |
08 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |