Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
27 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
26 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
25 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
22 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
21 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
20 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
19 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
18 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
15 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
14 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
13 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
12 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
11 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
08 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
07 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
06 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
05 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
04 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
01 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
29 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
28 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
27 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
26 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
23 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
21 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
20 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
16 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
15 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
14 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
13 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
12 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
09 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
07 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
06 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
05 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
02 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
01 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
31 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
30 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
29 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
26 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
25 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
24 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
23 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
22 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
19 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
18 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
17 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
12 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
11 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
10 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
09 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
08 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
05 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
04 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
03 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
02 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
29 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
28 Dec 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
27 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
26 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
22 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
21 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
21 Dec 2023 | 0.086 Dividend | |||||
21 Dec 2023 | 0.881 Capital gain | |||||
20 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 16.55 | - |
19 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 16.79 | - |
18 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 16.63 | - |
15 Dec 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 16.60 | - |
14 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.53 | - |
13 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 16.66 | - |
12 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 16.49 | - |
11 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.44 | - |
08 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 16.31 | - |
07 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.15 | - |
06 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
05 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.08 | - |
04 Dec 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.24 | - |
01 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.13 | - |
30 Nov 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 15.96 | - |
29 Nov 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 15.66 | - |
28 Nov 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 15.69 | - |
27 Nov 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 15.67 | - |
24 Nov 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 15.75 | - |
22 Nov 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 15.69 | - |
21 Nov 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.60 | - |
20 Nov 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 15.56 | - |
17 Nov 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.37 | - |
16 Nov 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 15.34 | - |
15 Nov 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.40 | - |
14 Nov 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 15.42 | - |
13 Nov 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 15.29 | - |
10 Nov 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.11 | - |
09 Nov 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 14.94 | - |
08 Nov 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 14.89 | - |
07 Nov 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 14.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |