Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
27 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
26 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
25 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
22 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
21 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
20 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
19 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
18 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
14 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
13 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
12 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
11 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
08 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
07 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
06 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
05 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
04 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
01 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
29 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
28 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
27 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
26 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
23 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
22 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
21 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
20 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
16 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
15 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
14 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
13 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
12 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
09 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
08 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
07 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
06 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
05 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
02 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
01 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
31 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
30 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
29 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
26 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
25 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
24 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
23 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
22 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
19 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
18 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
17 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
16 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
11 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
10 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
09 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
08 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
05 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
04 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
03 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
02 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
29 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
28 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
27 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
26 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
22 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
21 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
20 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
19 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
18 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
15 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
14 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
13 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
13 Dec 2023 | 0.044 Dividend | |||||
13 Dec 2023 | 2.472 Capital gain | |||||
12 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 14.85 | - |
11 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 14.80 | - |
08 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 14.67 | - |
07 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 14.61 | - |
06 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 14.55 | - |
05 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 14.58 | - |
04 Dec 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 14.70 | - |
01 Dec 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 14.70 | - |
30 Nov 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 14.44 | - |
29 Nov 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 14.35 | - |
28 Nov 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 14.30 | - |
27 Nov 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 14.33 | - |
24 Nov 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 14.35 | - |
22 Nov 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 14.30 | - |
21 Nov 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 14.23 | - |
20 Nov 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 14.24 | - |
17 Nov 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 14.16 | - |
16 Nov 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 14.07 | - |
15 Nov 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 14.14 | - |
14 Nov 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 14.10 | - |
13 Nov 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 13.69 | - |
10 Nov 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 13.70 | - |
09 Nov 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 13.53 | - |
08 Nov 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 13.66 | - |
07 Nov 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 13.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |