Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
25 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
24 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
22 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
19 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
18 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
17 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
16 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
15 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
15 Apr 2024 | 0.608 Dividend | |||||
12 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.31 | - |
11 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.15 | - |
10 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.09 | - |
09 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.36 | - |
08 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.41 | - |
03 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.25 | - |
02 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.98 | - |
01 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.95 | - |
29 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.79 | - |
28 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.62 | - |
27 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.60 | - |
26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.53 | - |
25 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.94 | - |
22 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.71 | - |
21 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.57 | - |
20 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.26 | - |
19 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.35 | - |
18 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.67 | - |
15 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.37 | - |
14 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.36 | - |
13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.47 | - |
12 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.94 | - |
11 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.85 | - |
08 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.84 | - |
07 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.11 | - |
06 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.43 | - |
05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.27 | - |
04 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.01 | - |
01 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.02 | - |
29 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.70 | - |
27 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.36 | - |
26 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.54 | - |
23 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.51 | - |
22 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.51 | - |
21 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.30 | - |
20 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.51 | - |
19 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.50 | - |
16 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.78 | - |
15 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.19 | - |
05 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.32 | - |
02 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.33 | - |
01 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 13.96 | - |
31 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.78 | - |
30 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.92 | - |
29 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.54 | - |
26 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.28 | - |
25 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.36 | - |
24 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.42 | - |
23 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.59 | - |
22 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.64 | - |
19 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.06 | - |
18 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.72 | - |
17 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.80 | - |
16 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.97 | - |
15 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.99 | - |
12 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.93 | - |
11 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.06 | - |
10 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.71 | - |
09 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.61 | - |
08 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.47 | - |
05 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.57 | - |
04 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.52 | - |
03 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.72 | - |
02 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.83 | - |
29 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.97 | - |
28 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 12.83 | - |
27 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 12.94 | - |
26 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 12.94 | - |
25 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 12.83 | - |
22 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.89 | - |
21 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.77 | - |
20 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.72 | - |
19 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 12.69 | - |
18 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 12.78 | - |
15 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 12.87 | - |
14 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.98 | - |
13 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.09 | - |
12 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 12.97 | - |
11 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.00 | - |
08 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 12.99 | - |
07 Dec 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 12.87 | - |
06 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 12.83 | - |
05 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.65 | - |
04 Dec 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 12.81 | - |
01 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.14 | - |
30 Nov 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.08 | - |
29 Nov 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.97 | - |
28 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 12.87 | - |
27 Nov 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |