Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
26 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
25 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
22 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
21 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
20 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
19 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
18 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
15 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
12 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
11 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
08 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
07 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
06 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
04 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
01 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
29 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
28 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
27 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
26 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
21 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
20 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
16 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
15 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
14 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
13 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
09 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
08 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
06 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
05 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
02 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
01 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
31 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
30 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
29 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
26 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
25 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
24 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
23 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
19 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
18 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
17 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
16 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
12 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
11 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
10 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
09 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
08 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
05 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
04 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
03 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
02 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
29 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
28 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
27 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
26 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
22 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
21 Dec 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
20 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
19 Dec 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
18 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
15 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
14 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
13 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
12 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
11 Dec 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
08 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
07 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
06 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
05 Dec 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
04 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
01 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
30 Nov 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
29 Nov 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
28 Nov 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
27 Nov 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
24 Nov 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
22 Nov 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
21 Nov 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
20 Nov 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
17 Nov 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
16 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
15 Nov 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
14 Nov 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
13 Nov 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
10 Nov 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
09 Nov 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
08 Nov 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
07 Nov 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
06 Nov 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
03 Nov 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |