Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 13.91 | 13.91 | 13.72 | 13.83 | 13.83 | 200 |
23 Apr 2024 | 13.91 | 13.93 | 13.77 | 13.87 | 13.87 | - |
22 Apr 2024 | 13.73 | 13.97 | 13.71 | 13.92 | 13.92 | - |
19 Apr 2024 | 13.46 | 13.69 | 13.45 | 13.67 | 13.67 | - |
18 Apr 2024 | 13.52 | 13.60 | 13.48 | 13.50 | 13.50 | - |
17 Apr 2024 | 13.50 | 13.50 | 13.35 | 13.47 | 13.47 | - |
16 Apr 2024 | 13.47 | 13.61 | 13.44 | 13.54 | 13.54 | - |
15 Apr 2024 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | - |
12 Apr 2024 | 13.68 | 13.78 | 13.65 | 13.74 | 13.74 | - |
11 Apr 2024 | 13.52 | 13.71 | 13.52 | 13.66 | 13.66 | - |
10 Apr 2024 | 13.69 | 13.77 | 13.46 | 13.52 | 13.52 | - |
09 Apr 2024 | 13.40 | 13.64 | 13.35 | 13.61 | 13.61 | - |
08 Apr 2024 | 13.44 | 13.47 | 13.38 | 13.41 | 13.41 | - |
05 Apr 2024 | 13.79 | 13.79 | 13.39 | 13.41 | 13.41 | - |
04 Apr 2024 | 13.76 | 13.83 | 13.75 | 13.75 | 13.75 | - |
03 Apr 2024 | 13.72 | 13.76 | 13.62 | 13.74 | 13.74 | - |
02 Apr 2024 | 13.80 | 13.83 | 13.70 | 13.72 | 13.72 | - |
28 Mar 2024 | 13.69 | 13.81 | 13.69 | 13.80 | 13.80 | - |
27 Mar 2024 | 13.52 | 13.70 | 13.48 | 13.70 | 13.70 | - |
26 Mar 2024 | 13.60 | 13.60 | 13.42 | 13.52 | 13.52 | - |
25 Mar 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.60 | - |
22 Mar 2024 | 13.29 | 13.57 | 13.29 | 13.44 | 13.44 | - |
21 Mar 2024 | 13.51 | 13.51 | 13.21 | 13.22 | 13.22 | - |
20 Mar 2024 | 13.38 | 13.45 | 13.34 | 13.45 | 13.45 | - |
19 Mar 2024 | 13.21 | 13.41 | 13.21 | 13.38 | 13.38 | - |
18 Mar 2024 | 13.35 | 13.35 | 13.11 | 13.22 | 13.22 | - |
15 Mar 2024 | 13.26 | 13.37 | 13.26 | 13.32 | 13.32 | - |
14 Mar 2024 | 13.27 | 13.38 | 13.24 | 13.25 | 13.25 | - |
13 Mar 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 13.26 | - |
12 Mar 2024 | 13.55 | 13.55 | 13.28 | 13.30 | 13.30 | - |
11 Mar 2024 | 13.36 | 13.65 | 13.36 | 13.53 | 13.53 | - |
08 Mar 2024 | 13.46 | 13.46 | 13.31 | 13.38 | 13.38 | - |
07 Mar 2024 | 13.19 | 13.47 | 13.19 | 13.47 | 13.47 | - |
06 Mar 2024 | 13.22 | 13.31 | 13.19 | 13.22 | 13.22 | - |
05 Mar 2024 | 13.02 | 13.23 | 12.94 | 13.20 | 13.20 | - |
04 Mar 2024 | 13.40 | 13.40 | 12.93 | 13.01 | 13.01 | - |
01 Mar 2024 | 13.41 | 13.41 | 13.17 | 13.29 | 13.29 | 200 |
29 Feb 2024 | 13.15 | 13.44 | 13.15 | 13.40 | 13.40 | - |
28 Feb 2024 | 13.35 | 13.35 | 13.16 | 13.16 | 13.16 | - |
27 Feb 2024 | 13.66 | 13.66 | 13.31 | 13.36 | 13.36 | - |
26 Feb 2024 | 14.36 | 14.36 | 13.66 | 13.67 | 13.67 | - |
23 Feb 2024 | 14.67 | 14.67 | 14.30 | 14.37 | 14.37 | - |
22 Feb 2024 | 15.11 | 15.11 | 14.65 | 14.68 | 14.68 | - |
21 Feb 2024 | 14.97 | 15.15 | 14.88 | 15.04 | 15.04 | - |
20 Feb 2024 | 14.61 | 14.94 | 14.58 | 14.94 | 14.94 | - |
19 Feb 2024 | 14.48 | 14.60 | 14.45 | 14.60 | 14.60 | 180 |
16 Feb 2024 | 14.50 | 14.56 | 14.38 | 14.48 | 14.48 | - |
15 Feb 2024 | 14.41 | 14.47 | 14.33 | 14.47 | 14.47 | - |
14 Feb 2024 | 14.48 | 14.48 | 14.35 | 14.37 | 14.37 | - |
13 Feb 2024 | 14.56 | 14.61 | 14.35 | 14.43 | 14.43 | - |
12 Feb 2024 | 14.44 | 14.61 | 14.44 | 14.56 | 14.56 | - |
09 Feb 2024 | 14.56 | 14.56 | 14.41 | 14.45 | 14.45 | - |
08 Feb 2024 | 14.49 | 14.60 | 14.42 | 14.56 | 14.56 | - |
07 Feb 2024 | 14.70 | 14.70 | 14.47 | 14.48 | 14.48 | - |
06 Feb 2024 | 14.70 | 14.72 | 14.60 | 14.69 | 14.69 | 85 |
05 Feb 2024 | 14.93 | 14.98 | 14.73 | 14.77 | 14.77 | - |
02 Feb 2024 | 15.02 | 15.05 | 14.90 | 14.91 | 14.91 | - |
01 Feb 2024 | 15.07 | 15.07 | 14.93 | 15.01 | 15.01 | - |
31 Jan 2024 | 15.03 | 15.16 | 15.03 | 15.09 | 15.09 | - |
30 Jan 2024 | 15.10 | 15.10 | 14.87 | 15.05 | 15.05 | - |
29 Jan 2024 | 15.10 | 15.11 | 15.02 | 15.10 | 15.10 | - |
26 Jan 2024 | 15.12 | 15.12 | 14.97 | 15.01 | 15.01 | - |
25 Jan 2024 | 15.24 | 15.25 | 15.13 | 15.14 | 15.14 | - |
24 Jan 2024 | 15.40 | 15.40 | 15.23 | 15.24 | 15.24 | - |
23 Jan 2024 | 15.46 | 15.46 | 15.28 | 15.37 | 15.37 | - |
22 Jan 2024 | 15.32 | 15.52 | 15.28 | 15.44 | 15.44 | - |
19 Jan 2024 | 15.56 | 15.56 | 15.21 | 15.27 | 15.27 | - |
18 Jan 2024 | 15.65 | 15.65 | 15.41 | 15.59 | 15.59 | 100 |
17 Jan 2024 | 15.66 | 15.66 | 15.52 | 15.64 | 15.64 | - |
16 Jan 2024 | 15.84 | 15.93 | 15.68 | 15.68 | 15.68 | - |
15 Jan 2024 | 15.94 | 15.94 | 15.80 | 15.86 | 15.86 | - |
12 Jan 2024 | 15.65 | 15.87 | 15.65 | 15.87 | 15.87 | - |
11 Jan 2024 | 15.69 | 15.75 | 15.60 | 15.65 | 15.65 | - |
10 Jan 2024 | 15.73 | 15.73 | 15.55 | 15.61 | 15.61 | - |
09 Jan 2024 | 15.63 | 15.79 | 15.63 | 15.74 | 15.74 | - |
08 Jan 2024 | 15.74 | 15.74 | 15.49 | 15.64 | 15.64 | - |
05 Jan 2024 | 15.75 | 15.81 | 15.63 | 15.72 | 15.72 | - |
04 Jan 2024 | 15.60 | 15.81 | 15.60 | 15.79 | 15.79 | - |
03 Jan 2024 | 15.46 | 15.60 | 15.46 | 15.58 | 15.58 | - |
02 Jan 2024 | 15.35 | 15.48 | 15.31 | 15.40 | 15.40 | - |
29 Dec 2023 | 15.34 | 15.34 | 15.27 | 15.28 | 15.28 | - |
28 Dec 2023 | 15.49 | 15.49 | 15.32 | 15.35 | 15.35 | - |
27 Dec 2023 | 15.61 | 15.61 | 15.43 | 15.48 | 15.48 | - |
22 Dec 2023 | 15.48 | 15.69 | 15.48 | 15.69 | 15.69 | - |
21 Dec 2023 | 15.70 | 15.70 | 15.51 | 15.53 | 15.53 | - |
20 Dec 2023 | 16.32 | 16.32 | 15.67 | 15.68 | 15.68 | - |
20 Dec 2023 | 0.696 Dividend | |||||
19 Dec 2023 | 16.95 | 16.95 | 16.65 | 16.73 | 16.03 | - |
18 Dec 2023 | 16.85 | 16.85 | 16.66 | 16.79 | 16.09 | 150 |
15 Dec 2023 | 16.92 | 16.92 | 16.71 | 16.71 | 16.01 | - |
14 Dec 2023 | 17.04 | 17.04 | 16.81 | 16.89 | 16.18 | - |
13 Dec 2023 | 16.78 | 16.95 | 16.74 | 16.95 | 16.25 | - |
12 Dec 2023 | 16.81 | 16.93 | 16.78 | 16.78 | 16.09 | - |
11 Dec 2023 | 17.00 | 17.00 | 16.72 | 16.79 | 16.09 | - |
08 Dec 2023 | 16.89 | 16.89 | 16.76 | 16.89 | 16.19 | - |
07 Dec 2023 | 16.94 | 17.05 | 16.86 | 16.88 | 16.18 | - |
06 Dec 2023 | 17.21 | 17.21 | 16.94 | 16.94 | 16.24 | - |
05 Dec 2023 | 17.08 | 17.22 | 17.08 | 17.20 | 16.49 | - |
04 Dec 2023 | 17.03 | 17.10 | 17.01 | 17.09 | 16.38 | - |
01 Dec 2023 | 16.88 | 17.00 | 16.74 | 16.98 | 16.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |