Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 200 |
06 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
03 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
02 May 2024 | 14.81 | 15.08 | 14.81 | 15.08 | 15.08 | 200 |
30 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
29 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
26 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
25 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
24 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
23 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
22 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
19 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
18 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
17 Apr 2024 | 14.43 | 14.54 | 14.43 | 14.54 | 14.54 | 106 |
16 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
15 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
12 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
11 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
10 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
09 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
08 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
05 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
04 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
03 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
02 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
28 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 Mar 2024 | 0.37 Dividend | |||||
26 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.73 | - |
25 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.73 | - |
22 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.71 | - |
21 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
20 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
19 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
18 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.51 | 75 |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.63 | - |
14 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.69 | - |
13 Mar 2024 | 13.91 | 14.05 | 13.91 | 14.05 | 13.69 | 140 |
12 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
11 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
08 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
07 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
06 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
05 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
04 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
01 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
29 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
29 Feb 2024 | 0.08 Dividend | |||||
28 Feb 2024 | 13.93 | 13.93 | 13.92 | 13.92 | 13.47 | 216 |
27 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
26 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
23 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
22 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
21 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
20 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
19 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
16 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
15 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.27 | - |
14 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.22 | - |
13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.22 | - |
12 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
09 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
08 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
07 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
06 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
05 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
02 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
01 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
31 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
30 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
29 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
26 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
25 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
24 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
23 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.29 | - |
22 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.27 | - |
19 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.27 | - |
18 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
17 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
16 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
15 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
12 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
11 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
10 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
09 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.19 | - |
08 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.08 | - |
05 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.08 | - |
04 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
03 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
02 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
29 Dec 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
28 Dec 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
28 Dec 2023 | 0.35 Dividend | |||||
27 Dec 2023 | 13.59 | 13.80 | 13.59 | 13.80 | 13.02 | 100 |
22 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 12.82 | - |
21 Dec 2023 | 13.80 | 13.80 | 13.59 | 13.59 | 12.82 | 1 |
20 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.02 | - |
19 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.02 | - |
18 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.02 | - |
15 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |