Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
18 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
17 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
16 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
15 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
12 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
11 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
10 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
08 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
05 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
04 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
03 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
02 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
01 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
28 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
27 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
26 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
25 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
22 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
21 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
20 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
19 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
18 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
15 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
14 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
13 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
12 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
11 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
08 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
07 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
06 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
05 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
04 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
01 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
29 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
28 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
27 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
26 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
23 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
22 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
21 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
20 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
16 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
15 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
14 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
13 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
12 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
09 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
08 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
07 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
06 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
05 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
02 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
01 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
31 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
30 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
29 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
26 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
25 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
24 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
23 Jan 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
22 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
19 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
18 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
17 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
16 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
12 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
11 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
10 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
09 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
08 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
05 Jan 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
04 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
03 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
02 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
29 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
28 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
27 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
26 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
22 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
21 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
20 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
19 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
18 Dec 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
15 Dec 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
15 Dec 2023 | 0.059 Dividend | |||||
14 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - |
13 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | - |
12 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | - |
11 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.17 | - |
08 Dec 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | - |
07 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.01 | - |
06 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.90 | - |
05 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.92 | - |
04 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
01 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | - |
30 Nov 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.86 | - |
29 Nov 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.77 | - |
28 Nov 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |