Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
25 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
24 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
23 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
22 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
19 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
18 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
17 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
15 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
12 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
11 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
10 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
08 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
05 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
04 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
03 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
02 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
01 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
28 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
27 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
26 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
25 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
22 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
21 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
20 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
19 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
18 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
15 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
14 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
13 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
12 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
11 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
08 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
07 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
06 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
05 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
04 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
29 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
28 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
26 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
23 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
22 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
21 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
20 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
14 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
13 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
12 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
09 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
08 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
07 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
05 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
02 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
01 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
31 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
30 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
29 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
26 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
25 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
24 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
23 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
22 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
19 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
18 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
17 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
16 Jan 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
12 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
11 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
10 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
09 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
08 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
05 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
04 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
03 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
02 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
29 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
28 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
27 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
26 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
22 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
20 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
20 Dec 2023 | 0.313 Dividend | |||||
19 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.84 | - |
18 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 12.72 | - |
15 Dec 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.71 | - |
14 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 12.83 | - |
13 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.80 | - |
12 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.63 | - |
11 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.61 | - |
08 Dec 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.56 | - |
07 Dec 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.55 | - |
06 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | - |
05 Dec 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |