Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
26 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
25 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
22 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
21 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
20 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
19 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
18 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
15 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
14 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
13 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
12 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
11 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
08 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
07 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
05 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
04 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
01 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
29 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
28 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
27 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
26 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
23 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
22 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
21 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
20 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
16 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
15 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
14 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
13 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
12 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
09 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
08 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
07 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
06 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
05 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
02 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
01 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
31 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
30 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
29 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
26 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
25 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
24 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
23 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
22 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
19 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
18 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
12 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
11 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
10 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
09 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
08 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
05 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
04 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
03 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
02 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
29 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
28 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
27 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
26 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
22 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
21 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
20 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
19 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
18 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
15 Dec 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
15 Dec 2023 | 0.328 Dividend | |||||
14 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.21 | - |
13 Dec 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.65 | - |
12 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.62 | - |
11 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | - |
08 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.57 | - |
07 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.55 | - |
06 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.58 | - |
05 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.51 | - |
04 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.50 | - |
01 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | - |
30 Nov 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.51 | - |
29 Nov 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.64 | - |
28 Nov 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.61 | - |
27 Nov 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | - |
24 Nov 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.61 | - |
22 Nov 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.44 | - |
21 Nov 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | - |
20 Nov 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.53 | - |
17 Nov 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.45 | - |
16 Nov 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.29 | - |
15 Nov 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.46 | - |
14 Nov 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.38 | - |
13 Nov 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 13.99 | - |
10 Nov 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 13.93 | - |
09 Nov 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.11 | - |
08 Nov 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | - |
07 Nov 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 13.87 | - |
06 Nov 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 13.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |