Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
26 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
25 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
22 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
21 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
20 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
19 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
15 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
14 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
13 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
12 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
11 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
07 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
06 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
05 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
04 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
01 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
29 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
28 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
27 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
23 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
22 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
21 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
20 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
16 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
15 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
14 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
13 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
12 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
09 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
08 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
07 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
06 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
05 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
02 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
01 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
31 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
31 Jan 2024 | 0.066 Dividend | |||||
30 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.69 | - |
29 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.60 | - |
26 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.55 | - |
25 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.54 | - |
24 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.50 | - |
23 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.50 | - |
22 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.54 | - |
19 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.52 | - |
18 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | - |
17 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | - |
16 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | - |
12 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.76 | - |
11 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | - |
10 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.70 | - |
09 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | - |
08 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - |
05 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | - |
04 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.74 | - |
03 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.75 | - |
02 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.76 | - |
29 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.76 | - |
29 Dec 2023 | 0.066 Dividend | |||||
28 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.71 | - |
27 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.72 | - |
26 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | - |
22 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | - |
21 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | - |
20 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.71 | - |
19 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - |
18 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - |
15 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.66 | - |
14 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.66 | - |
13 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | - |
12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - |
11 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.39 | - |
08 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.43 | - |
07 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | - |
06 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | - |
05 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.39 | - |
04 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | - |
01 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - |
30 Nov 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.32 | - |
30 Nov 2023 | 0.066 Dividend | |||||
29 Nov 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.17 | - |
28 Nov 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.03 | - |
27 Nov 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 13.97 | - |
24 Nov 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.96 | - |
22 Nov 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.96 | - |
21 Nov 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.92 | - |
20 Nov 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.88 | - |
17 Nov 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.84 | - |
16 Nov 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | - |
15 Nov 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.75 | - |
14 Nov 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.76 | - |
13 Nov 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.59 | - |
10 Nov 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.61 | - |
09 Nov 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.60 | - |
08 Nov 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |