Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
27 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
26 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
25 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
22 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
21 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
20 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
19 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
18 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
14 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
13 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
12 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
11 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
08 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
07 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
06 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
05 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
04 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
01 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
29 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
28 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
27 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
26 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
23 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
22 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
21 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
20 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
16 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
15 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
14 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
13 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
12 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
09 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
08 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
07 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
06 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
05 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
02 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
01 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
31 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
30 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
29 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
26 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
25 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
24 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
22 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
19 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
18 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
17 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
16 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
12 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
11 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
10 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
09 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
08 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
05 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
04 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
03 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
02 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
29 Dec 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
28 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
28 Dec 2023 | 0.08 Dividend | |||||
27 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | - |
26 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | - |
22 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.27 | - |
21 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | - |
20 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - |
19 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.33 | - |
18 Dec 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | - |
15 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | - |
14 Dec 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.13 | - |
13 Dec 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.07 | - |
12 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.80 | - |
11 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.71 | - |
08 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.63 | - |
07 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.56 | - |
06 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
05 Dec 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
04 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - |
01 Dec 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
30 Nov 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
29 Nov 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
28 Nov 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
27 Nov 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.50 | - |
24 Nov 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.49 | - |
22 Nov 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.49 | - |
21 Nov 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.49 | - |
20 Nov 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.54 | - |
17 Nov 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
16 Nov 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
15 Nov 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
14 Nov 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
13 Nov 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
10 Nov 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.41 | - |
09 Nov 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.12 | - |
08 Nov 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | - |
07 Nov 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.26 | - |
06 Nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |