Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
26 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
25 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
22 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
19 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
18 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
15 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
14 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
13 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
12 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
11 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
08 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
07 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
06 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
05 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
04 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
01 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
29 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
28 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
27 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
26 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
23 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
22 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
21 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
20 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
16 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
15 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
13 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
12 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
09 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
08 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
07 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
06 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
05 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
02 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
01 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
31 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
30 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
29 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
26 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
25 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
24 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
23 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
22 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
19 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
18 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
17 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
16 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
12 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
11 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
10 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
09 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
08 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
05 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
04 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
03 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
02 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
29 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
29 Dec 2023 | 0.108 Dividend | |||||
28 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.00 | - |
27 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.03 | - |
26 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | - |
22 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.78 | - |
21 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.78 | - |
20 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.58 | - |
19 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.75 | - |
18 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | - |
15 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.49 | - |
14 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.59 | - |
13 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | - |
12 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
11 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
11 Dec 2023 | 0 Dividend | |||||
11 Dec 2023 | 0.27 Capital gain | |||||
08 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.14 | - |
07 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.14 | - |
06 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.12 | - |
05 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.18 | - |
04 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.37 | - |
01 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.93 | - |
30 Nov 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.93 | - |
29 Nov 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.87 | - |
28 Nov 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.91 | - |
27 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.01 | - |
24 Nov 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.06 | - |
22 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 12.99 | - |
21 Nov 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.89 | - |
20 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 12.99 | - |
17 Nov 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 12.96 | - |
16 Nov 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 12.85 | - |
15 Nov 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.02 | - |
14 Nov 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 12.96 | - |
13 Nov 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.47 | - |
10 Nov 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.45 | - |
09 Nov 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.45 | - |
08 Nov 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 12.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |