Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.27 | 17.28 | 17.06 | 17.15 | 17.15 | 8,893 |
27 Mar 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | 387 |
26 Mar 2024 | 16.75 | 16.76 | 16.75 | 16.76 | 16.76 | 13 |
25 Mar 2024 | 17.08 | 17.08 | 16.89 | 16.93 | 16.93 | 475 |
22 Mar 2024 | 17.04 | 17.14 | 16.97 | 16.97 | 16.97 | 245 |
21 Mar 2024 | 17.39 | 17.61 | 17.18 | 17.18 | 17.18 | 9,154 |
20 Mar 2024 | 16.66 | 16.66 | 16.58 | 16.58 | 16.58 | 32 |
19 Mar 2024 | 16.41 | 16.58 | 16.21 | 16.58 | 16.58 | 431 |
18 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 221 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 240 |
13 Mar 2024 | 15.99 | 16.33 | 15.99 | 16.33 | 16.33 | 327 |
12 Mar 2024 | 15.86 | 15.86 | 15.83 | 15.83 | 15.83 | 248 |
11 Mar 2024 | 15.99 | 16.08 | 15.94 | 15.94 | 15.94 | 84 |
08 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 9 |
07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17 |
06 Mar 2024 | 15.98 | 16.04 | 15.98 | 16.04 | 16.04 | 10 |
05 Mar 2024 | 16.43 | 16.49 | 16.19 | 16.19 | 16.19 | 3,572 |
04 Mar 2024 | 16.43 | 16.79 | 16.40 | 16.73 | 16.73 | 3,805 |
01 Mar 2024 | 16.31 | 16.51 | 16.31 | 16.51 | 16.51 | 102 |
29 Feb 2024 | 16.71 | 16.73 | 16.59 | 16.73 | 16.73 | 2,042 |
28 Feb 2024 | 16.11 | 16.63 | 16.08 | 16.63 | 16.63 | 2,350 |
27 Feb 2024 | 16.64 | 16.64 | 16.24 | 16.24 | 16.24 | 249 |
26 Feb 2024 | 16.74 | 16.77 | 16.50 | 16.50 | 16.50 | 657 |
23 Feb 2024 | 17.08 | 17.08 | 16.81 | 16.81 | 16.81 | 527 |
22 Feb 2024 | 17.37 | 17.37 | 17.32 | 17.35 | 17.35 | 432 |
21 Feb 2024 | 17.30 | 17.40 | 17.25 | 17.29 | 17.29 | 1,935 |
20 Feb 2024 | 16.89 | 17.20 | 16.82 | 17.20 | 17.20 | 2,420 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17.19 | 17.65 | 17.19 | 17.33 | 17.33 | 1,537 |
15 Feb 2024 | 17.15 | 17.25 | 16.95 | 17.23 | 17.23 | 121 |
15 Feb 2024 | 0.17 Dividend | |||||
14 Feb 2024 | 17.08 | 17.08 | 16.59 | 16.71 | 16.54 | 1,164 |
13 Feb 2024 | 16.37 | 16.67 | 16.05 | 16.67 | 16.51 | 1,115 |
12 Feb 2024 | 16.94 | 17.11 | 16.88 | 16.94 | 16.77 | 44 |
09 Feb 2024 | 17.15 | 17.18 | 16.81 | 16.85 | 16.68 | 1,282 |
08 Feb 2024 | 16.68 | 17.08 | 16.67 | 17.08 | 16.90 | 7,636 |
07 Feb 2024 | 16.44 | 17.02 | 16.44 | 16.78 | 16.61 | 1,432 |
06 Feb 2024 | 16.03 | 16.40 | 16.03 | 16.39 | 16.22 | 159 |
05 Feb 2024 | 15.20 | 15.52 | 15.18 | 15.52 | 15.36 | 6,662 |
02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 2 |
01 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.31 | 19 |
31 Jan 2024 | 16.07 | 16.10 | 15.94 | 16.05 | 15.89 | 532 |
30 Jan 2024 | 16.66 | 16.66 | 16.38 | 16.38 | 16.21 | 413 |
29 Jan 2024 | 16.64 | 16.74 | 16.63 | 16.74 | 16.56 | 93 |
26 Jan 2024 | 16.74 | 16.75 | 16.72 | 16.74 | 16.57 | 727 |
25 Jan 2024 | 16.69 | 16.79 | 16.56 | 16.59 | 16.43 | 635 |
24 Jan 2024 | 16.48 | 16.48 | 16.25 | 16.31 | 16.14 | 2,011 |
23 Jan 2024 | 16.20 | 16.22 | 16.01 | 16.01 | 15.85 | 61 |
22 Jan 2024 | 15.91 | 16.13 | 15.87 | 15.99 | 15.83 | 925 |
19 Jan 2024 | 15.48 | 15.48 | 15.47 | 15.47 | 15.31 | 9,583 |
18 Jan 2024 | 15.40 | 15.40 | 15.09 | 15.13 | 14.97 | 1,118 |
17 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | 3 |
16 Jan 2024 | 15.42 | 15.53 | 15.42 | 15.46 | 15.30 | 29 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.78 | 15.82 | 15.50 | 15.50 | 15.34 | 20,159 |
11 Jan 2024 | 15.35 | 15.48 | 15.33 | 15.48 | 15.32 | 260 |
10 Jan 2024 | 15.42 | 15.81 | 15.42 | 15.78 | 15.62 | 1,423 |
09 Jan 2024 | 15.12 | 15.54 | 15.06 | 15.43 | 15.27 | 266 |
08 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | 1,000 |
05 Jan 2024 | 15.07 | 15.29 | 15.05 | 15.08 | 14.93 | 1,223 |
04 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.83 | 12 |
03 Jan 2024 | 15.15 | 15.17 | 14.94 | 15.05 | 14.90 | 2,862 |
02 Jan 2024 | 15.41 | 15.62 | 15.21 | 15.62 | 15.46 | 945 |
29 Dec 2023 | 15.76 | 15.78 | 15.55 | 15.55 | 15.39 | 2,842 |
28 Dec 2023 | 15.88 | 15.88 | 15.74 | 15.76 | 15.60 | 250 |
27 Dec 2023 | 15.53 | 15.82 | 15.53 | 15.82 | 15.66 | 1,327 |
22 Dec 2023 | 15.83 | 15.83 | 15.56 | 15.56 | 15.40 | 244 |
21 Dec 2023 | 15.69 | 15.70 | 15.53 | 15.60 | 15.44 | 5,910 |
20 Dec 2023 | 15.56 | 15.78 | 15.54 | 15.76 | 15.60 | 10,318 |
19 Dec 2023 | 15.68 | 15.95 | 15.68 | 15.78 | 15.62 | 720 |
18 Dec 2023 | 15.94 | 16.14 | 15.66 | 15.66 | 15.50 | 1,158 |
15 Dec 2023 | 16.40 | 16.43 | 15.90 | 15.90 | 15.74 | 12,107 |
14 Dec 2023 | 15.54 | 16.16 | 15.04 | 16.13 | 15.97 | 4,605 |
13 Dec 2023 | 13.53 | 13.74 | 13.53 | 13.71 | 13.57 | 1,922 |
12 Dec 2023 | 13.54 | 13.59 | 13.47 | 13.59 | 13.45 | 2,947 |
11 Dec 2023 | 13.29 | 13.61 | 13.27 | 13.60 | 13.46 | 4,291 |
08 Dec 2023 | 13.03 | 13.40 | 13.03 | 13.40 | 13.26 | 558 |
07 Dec 2023 | 12.77 | 13.03 | 12.66 | 13.03 | 12.90 | 607 |
06 Dec 2023 | 12.62 | 12.89 | 12.62 | 12.88 | 12.75 | 2,054 |
05 Dec 2023 | 12.41 | 12.50 | 12.35 | 12.50 | 12.37 | 237 |
04 Dec 2023 | 12.11 | 12.36 | 12.04 | 12.34 | 12.21 | 822 |
01 Dec 2023 | 11.48 | 12.12 | 11.39 | 12.04 | 11.92 | 295 |
30 Nov 2023 | 11.45 | 11.51 | 11.32 | 11.49 | 11.37 | 6,427 |
29 Nov 2023 | 11.48 | 11.80 | 11.45 | 11.45 | 11.34 | 4,637 |
28 Nov 2023 | 10.87 | 11.34 | 10.87 | 11.30 | 11.19 | 422 |
27 Nov 2023 | 10.92 | 11.06 | 10.85 | 11.00 | 10.89 | 144 |
24 Nov 2023 | 10.96 | 10.96 | 10.89 | 10.89 | 10.78 | 463 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 5 |
21 Nov 2023 | 11.12 | 11.12 | 11.03 | 11.06 | 10.95 | 4,620 |
20 Nov 2023 | 11.35 | 11.35 | 11.23 | 11.27 | 11.16 | 5,151 |
17 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 25 |
16 Nov 2023 | 11.51 | 11.51 | 11.14 | 11.17 | 11.06 | 1,550 |
15 Nov 2023 | 11.41 | 11.62 | 11.38 | 11.62 | 11.50 | 560 |
14 Nov 2023 | 10.59 | 11.29 | 10.59 | 11.20 | 11.09 | 2,327 |
13 Nov 2023 | 10.22 | 10.22 | 10.05 | 10.05 | 9.95 | 2 |
10 Nov 2023 | 10.05 | 10.24 | 10.05 | 10.24 | 10.14 | 2 |
09 Nov 2023 | 10.33 | 10.33 | 9.94 | 9.96 | 9.86 | 5,209 |
08 Nov 2023 | 10.33 | 10.38 | 10.23 | 10.29 | 10.18 | 4,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |