Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 150 |
25 Apr 2024 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | - |
24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
23 Apr 2024 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | 150 |
22 Apr 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
18 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
17 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
16 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
15 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
12 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - |
11 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
09 Apr 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
08 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
05 Apr 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
04 Apr 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
03 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
02 Apr 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - |
28 Mar 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - |
27 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - |
26 Mar 2024 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | - |
25 Mar 2024 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - |
22 Mar 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - |
21 Mar 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - |
20 Mar 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - |
19 Mar 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
18 Mar 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
15 Mar 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
14 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
13 Mar 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | - |
12 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 470 |
11 Mar 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - |
08 Mar 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Mar 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | - |
05 Mar 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
04 Mar 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - |
01 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
29 Feb 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
29 Feb 2024 | 0.04 Dividend | |||||
28 Feb 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.26 | - |
27 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | - |
26 Feb 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.66 | - |
23 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | - |
22 Feb 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.76 | - |
21 Feb 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.36 | - |
20 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | - |
19 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | - |
16 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
15 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.76 | - |
14 Feb 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 13.96 | 100 |
13 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | - |
12 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | - |
09 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | - |
08 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.27 | - |
07 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
06 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.07 | - |
05 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.77 | - |
02 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | - |
01 Feb 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.37 | - |
31 Jan 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.67 | - |
30 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | - |
29 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
26 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
25 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - |
24 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | - |
23 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | - |
22 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.97 | - |
19 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | - |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | - |
17 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.97 | - |
16 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
15 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
12 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | - |
10 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
09 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
08 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | - |
05 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
04 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | - |
03 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.36 | - |
02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
29 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | - |
28 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.36 | - |
27 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.36 | - |
22 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | - |
21 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - |
20 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | - |
19 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
18 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - |
15 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | - |
14 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | - |
13 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.57 | - |
12 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - |
11 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | - |
08 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | - |
07 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | - |
06 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
05 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |