Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
25 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
24 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
23 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
22 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
19 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
18 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
17 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
16 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
15 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
12 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
11 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
10 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
09 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
08 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
05 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
04 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
03 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
02 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
01 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
28 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
27 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
26 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
25 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
22 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
21 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
20 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
19 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
18 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
14 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
13 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
12 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
11 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
08 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
07 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
06 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
05 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
04 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
01 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
29 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
28 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
27 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
26 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
21 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
20 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
16 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
15 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
14 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
13 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
12 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
09 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
08 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
07 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
06 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
05 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
02 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
01 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
31 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
30 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
29 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
26 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
25 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
24 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
23 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
22 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
19 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
18 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
17 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
16 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
12 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
11 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
10 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
09 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
08 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
05 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
04 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
03 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
02 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
29 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
29 Dec 2023 | 0.109 Dividend | |||||
28 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.63 | - |
27 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.66 | - |
26 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.57 | - |
22 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.52 | - |
21 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.53 | - |
20 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.32 | - |
19 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | - |
18 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | - |
15 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.55 | - |
14 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.66 | - |
13 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.58 | - |
12 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | - |
11 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.43 | - |
08 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.37 | - |
07 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.37 | - |
06 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.33 | - |
05 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |