Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
27 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
26 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
22 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
21 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
20 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
19 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
18 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
15 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
14 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
13 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
12 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
11 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
08 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
07 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
06 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
05 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
04 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
29 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
28 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
27 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
26 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
23 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
22 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
21 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
20 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
16 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
15 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
14 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
13 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
12 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
09 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
08 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
07 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
06 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
05 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
02 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
01 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
31 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
30 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
29 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
25 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
24 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
23 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
22 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
19 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
18 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
17 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
09 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
08 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
05 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
04 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
03 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
02 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
28 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
27 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
26 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
22 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
21 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
19 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
18 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
15 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
14 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
13 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 1.989 Capital gain | |||||
12 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 14.05 | - |
11 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 13.94 | - |
08 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 13.91 | - |
07 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 13.85 | - |
06 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 13.71 | - |
05 Dec 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 13.77 | - |
04 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 13.78 | - |
01 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 13.88 | - |
30 Nov 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 13.83 | - |
29 Nov 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 13.80 | - |
28 Nov 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 13.82 | - |
27 Nov 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 13.84 | - |
24 Nov 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 13.87 | - |
22 Nov 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 13.88 | - |
21 Nov 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 13.81 | - |
20 Nov 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 13.81 | - |
17 Nov 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 13.73 | - |
16 Nov 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 13.70 | - |
15 Nov 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 13.62 | - |
14 Nov 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 13.65 | - |
13 Nov 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 13.46 | - |
10 Nov 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 13.23 | - |
09 Nov 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 13.23 | - |
08 Nov 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 13.31 | - |
07 Nov 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 13.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |