Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
17 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
16 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
15 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
12 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
11 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
10 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
09 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
08 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
05 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
04 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
03 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
02 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
01 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
28 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
27 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
26 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
25 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
22 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
21 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
20 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
18 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
15 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
14 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
13 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
12 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
11 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
08 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
07 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
06 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
05 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
04 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
01 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
29 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
28 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
27 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
26 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
23 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
22 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
21 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
20 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
16 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
15 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
14 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
13 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
09 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
08 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
07 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
06 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
05 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
02 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
01 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
31 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
30 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
29 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
26 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
25 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
24 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
23 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
22 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
19 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
18 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
17 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
16 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
12 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
11 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
10 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
09 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
08 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
05 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
04 Jan 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
03 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
02 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
29 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
28 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
27 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
26 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
22 Dec 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
21 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
20 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
19 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
18 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
15 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
14 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
13 Dec 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
12 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
11 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
08 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
08 Dec 2023 | 0.066 Dividend | |||||
08 Dec 2023 | 2.979 Capital gain | |||||
07 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 12.50 | - |
06 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 12.39 | - |
05 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 12.46 | - |
04 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 12.46 | - |
01 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 12.55 | - |
30 Nov 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 12.49 | - |
29 Nov 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 12.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |