Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.40 | 16.44 | 15.33 | 16.44 | 16.44 | 6,526 |
27 Mar 2024 | 16.42 | 16.42 | 15.78 | 16.02 | 16.02 | 7,373 |
26 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 4,518 |
25 Mar 2024 | 16.30 | 16.51 | 16.30 | 16.36 | 16.36 | 2,519 |
22 Mar 2024 | 16.78 | 16.78 | 16.44 | 16.44 | 16.44 | 5,438 |
21 Mar 2024 | 16.46 | 16.66 | 16.46 | 16.66 | 16.66 | 687 |
20 Mar 2024 | 17.04 | 17.06 | 16.26 | 16.55 | 16.55 | 11,636 |
19 Mar 2024 | 15.84 | 18.00 | 15.84 | 17.54 | 17.54 | 16,585 |
18 Mar 2024 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | 286 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 14.30 | 14.30 | 14.14 | 14.14 | 14.14 | 981 |
13 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 195 |
12 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 295 |
11 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 522 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 14.98 | 14.98 | 14.80 | 14.80 | 14.80 | 252 |
06 Mar 2024 | 14.66 | 14.80 | 14.64 | 14.70 | 14.70 | 374 |
05 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 74 |
04 Mar 2024 | 14.88 | 14.88 | 14.84 | 14.84 | 14.84 | 2 |
01 Mar 2024 | 14.58 | 14.64 | 14.36 | 14.64 | 14.64 | 61 |
29 Feb 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 454 |
28 Feb 2024 | 14.66 | 14.66 | 14.52 | 14.60 | 14.60 | 1,016 |
27 Feb 2024 | 14.67 | 14.70 | 14.67 | 14.70 | 14.70 | 900 |
26 Feb 2024 | 14.38 | 14.38 | 14.24 | 14.24 | 14.24 | 237 |
23 Feb 2024 | 14.80 | 14.84 | 14.72 | 14.72 | 14.72 | 937 |
22 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 53 |
21 Feb 2024 | 14.56 | 14.64 | 14.54 | 14.56 | 14.56 | 249 |
20 Feb 2024 | 14.64 | 14.64 | 14.46 | 14.50 | 14.50 | 1,053 |
19 Feb 2024 | 14.80 | 15.00 | 14.80 | 14.92 | 14.92 | 1,535 |
16 Feb 2024 | 15.10 | 15.18 | 15.02 | 15.02 | 15.02 | 1,248 |
15 Feb 2024 | 15.18 | 15.46 | 15.18 | 15.40 | 15.40 | 1,998 |
14 Feb 2024 | 15.06 | 15.12 | 15.06 | 15.07 | 15.07 | 356 |
13 Feb 2024 | 15.36 | 15.36 | 15.02 | 15.02 | 15.02 | 804 |
12 Feb 2024 | 15.09 | 15.09 | 14.96 | 14.96 | 14.96 | 967 |
09 Feb 2024 | 15.20 | 15.20 | 15.04 | 15.20 | 15.20 | 752 |
08 Feb 2024 | 15.10 | 15.11 | 15.02 | 15.02 | 15.02 | 2,818 |
07 Feb 2024 | 15.80 | 15.80 | 15.16 | 15.16 | 15.16 | 1,761 |
06 Feb 2024 | 15.28 | 15.74 | 15.28 | 15.74 | 15.74 | 1,022 |
05 Feb 2024 | 15.64 | 15.66 | 15.60 | 15.60 | 15.60 | 1,029 |
02 Feb 2024 | 15.52 | 15.52 | 15.49 | 15.49 | 15.49 | 988 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 15.10 | 15.24 | 15.10 | 15.10 | 15.10 | 1,410 |
30 Jan 2024 | 15.58 | 15.58 | 15.25 | 15.28 | 15.28 | 763 |
29 Jan 2024 | 15.14 | 15.44 | 14.88 | 15.36 | 15.36 | 1,256 |
26 Jan 2024 | 14.76 | 14.92 | 14.74 | 14.74 | 14.74 | 2,271 |
25 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 208 |
24 Jan 2024 | 14.74 | 14.76 | 14.74 | 14.74 | 14.74 | 803 |
23 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 78 |
22 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 101 |
19 Jan 2024 | 14.52 | 14.56 | 14.48 | 14.56 | 14.56 | 1,569 |
18 Jan 2024 | 14.54 | 14.82 | 14.46 | 14.70 | 14.70 | 3,697 |
17 Jan 2024 | 14.84 | 14.84 | 14.50 | 14.58 | 14.58 | 2,388 |
16 Jan 2024 | 14.92 | 15.04 | 14.76 | 15.00 | 15.00 | 43,019 |
15 Jan 2024 | 14.92 | 15.00 | 14.92 | 14.92 | 14.92 | 1,802 |
12 Jan 2024 | 14.96 | 15.14 | 14.96 | 15.10 | 15.10 | 1,444 |
11 Jan 2024 | 15.22 | 15.22 | 14.88 | 15.02 | 15.02 | 1,064 |
10 Jan 2024 | 15.46 | 15.46 | 15.04 | 15.04 | 15.04 | 1,285 |
09 Jan 2024 | 15.54 | 15.54 | 15.36 | 15.40 | 15.40 | 350 |
08 Jan 2024 | 15.28 | 15.62 | 15.28 | 15.58 | 15.58 | 747 |
05 Jan 2024 | 15.16 | 15.29 | 15.16 | 15.29 | 15.29 | 305 |
04 Jan 2024 | 15.40 | 15.40 | 15.16 | 15.38 | 15.38 | 1,139 |
03 Jan 2024 | 15.46 | 15.46 | 15.28 | 15.36 | 15.36 | 1,641 |
02 Jan 2024 | 16.02 | 16.02 | 15.84 | 15.85 | 15.85 | 1,747 |
29 Dec 2023 | 16.14 | 16.14 | 15.86 | 15.86 | 15.86 | 360 |
28 Dec 2023 | 16.00 | 16.16 | 15.96 | 16.08 | 16.08 | 1,807 |
27 Dec 2023 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | 272 |
22 Dec 2023 | 15.38 | 15.58 | 15.32 | 15.56 | 15.56 | 890 |
21 Dec 2023 | 15.46 | 15.60 | 15.45 | 15.45 | 15.45 | 1,962 |
20 Dec 2023 | 15.56 | 15.56 | 15.00 | 15.50 | 15.50 | 125,951 |
19 Dec 2023 | 15.12 | 15.26 | 14.98 | 15.00 | 15.00 | 280,435 |
18 Dec 2023 | 14.95 | 15.02 | 14.95 | 14.98 | 14.98 | 6,444 |
15 Dec 2023 | 15.98 | 16.00 | 15.18 | 15.40 | 15.40 | 16,600 |
14 Dec 2023 | 16.02 | 16.16 | 15.88 | 15.90 | 15.90 | 790 |
13 Dec 2023 | 16.16 | 16.16 | 15.86 | 15.88 | 15.88 | 300 |
12 Dec 2023 | 16.24 | 16.40 | 15.92 | 16.40 | 16.40 | 1,905 |
11 Dec 2023 | 16.88 | 16.92 | 16.58 | 16.92 | 16.92 | 2,710 |
08 Dec 2023 | 16.68 | 16.90 | 16.68 | 16.88 | 16.88 | 1,165 |
07 Dec 2023 | 16.92 | 16.92 | 16.70 | 16.92 | 16.92 | 295 |
06 Dec 2023 | 16.78 | 17.00 | 16.64 | 16.96 | 16.96 | 3,417 |
05 Dec 2023 | 16.90 | 17.30 | 16.85 | 17.30 | 17.30 | 3,632 |
04 Dec 2023 | 18.00 | 18.00 | 17.18 | 17.18 | 17.18 | 1,816 |
01 Dec 2023 | 17.24 | 17.71 | 17.24 | 17.28 | 17.28 | 1,005 |
30 Nov 2023 | 17.20 | 17.28 | 17.08 | 17.28 | 17.28 | 8,079 |
29 Nov 2023 | 17.14 | 17.20 | 17.10 | 17.18 | 17.18 | 595 |
28 Nov 2023 | 17.10 | 17.26 | 16.92 | 17.26 | 17.26 | 2,478 |
27 Nov 2023 | 17.28 | 17.28 | 17.06 | 17.18 | 17.18 | 488 |
24 Nov 2023 | 17.24 | 17.26 | 17.14 | 17.22 | 17.22 | 9,980 |
23 Nov 2023 | 17.46 | 17.46 | 17.26 | 17.26 | 17.26 | 4,425 |
22 Nov 2023 | 17.26 | 17.40 | 17.26 | 17.36 | 17.36 | 5,311 |
21 Nov 2023 | 17.32 | 17.32 | 17.12 | 17.24 | 17.24 | 7,640 |
20 Nov 2023 | 17.30 | 17.36 | 17.16 | 17.16 | 17.16 | 621 |
17 Nov 2023 | 17.30 | 17.42 | 17.24 | 17.38 | 17.38 | 1,247 |
16 Nov 2023 | 17.20 | 17.50 | 17.16 | 17.22 | 17.22 | 2,227 |
15 Nov 2023 | 17.28 | 17.60 | 17.28 | 17.52 | 17.52 | 6,037 |
14 Nov 2023 | 16.32 | 17.12 | 16.32 | 16.80 | 16.80 | 9,505 |
13 Nov 2023 | 16.24 | 16.48 | 16.24 | 16.38 | 16.38 | 1,064 |
10 Nov 2023 | 16.30 | 16.38 | 15.94 | 16.34 | 16.34 | 3,775 |
09 Nov 2023 | 15.90 | 16.50 | 15.80 | 15.94 | 15.94 | 2,904 |
08 Nov 2023 | 16.08 | 16.24 | 15.80 | 16.04 | 16.04 | 4,585 |
07 Nov 2023 | 15.78 | 16.06 | 15.78 | 15.87 | 15.87 | 6,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |