Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 20 |
27 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
26 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
25 Mar 2024 | 14.90 | 16.00 | 14.90 | 15.30 | 15.30 | 1,750 |
22 Mar 2024 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 220 |
21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
20 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,790 |
19 Mar 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 901 |
18 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Mar 2024 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 100 |
13 Mar 2024 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 20 |
12 Mar 2024 | 14.60 | 15.10 | 14.50 | 15.10 | 15.10 | 201 |
11 Mar 2024 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 1 |
08 Mar 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - |
07 Mar 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 50 |
06 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
05 Mar 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 253 |
04 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 1,170 |
01 Mar 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 152 |
29 Feb 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 10 |
28 Feb 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 28 |
27 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 240 |
26 Feb 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 150 |
23 Feb 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 385 |
22 Feb 2024 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 220 |
21 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
20 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
19 Feb 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 203 |
16 Feb 2024 | 15.40 | 16.80 | 15.10 | 15.10 | 15.10 | 1,628 |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 840 |
13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 20 |
12 Feb 2024 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 275 |
09 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
08 Feb 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 336 |
07 Feb 2024 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 1,818 |
06 Feb 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 264 |
05 Feb 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 83 |
02 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 250 |
01 Feb 2024 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 203 |
31 Jan 2024 | 14.90 | 15.20 | 14.70 | 15.20 | 15.20 | 570 |
30 Jan 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 200 |
29 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
26 Jan 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 420 |
25 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 80 |
24 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
23 Jan 2024 | 14.60 | 15.10 | 14.60 | 14.70 | 14.70 | 180 |
22 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 202 |
19 Jan 2024 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 270 |
18 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
17 Jan 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 207 |
16 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 410 |
15 Jan 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 253 |
12 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 30 |
11 Jan 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - |
10 Jan 2024 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 50 |
09 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 70 |
08 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
05 Jan 2024 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 25 |
04 Jan 2024 | 14.60 | 15.70 | 14.60 | 15.70 | 15.70 | 302 |
03 Jan 2024 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 300 |
02 Jan 2024 | 15.70 | 15.70 | 14.60 | 14.60 | 14.60 | 1,102 |
29 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
28 Dec 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 950 |
27 Dec 2023 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 381 |
22 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
21 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
20 Dec 2023 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 500 |
19 Dec 2023 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 240 |
18 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 5 |
15 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
14 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
13 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 240 |
12 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
11 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
08 Dec 2023 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 310 |
07 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 300 |
06 Dec 2023 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 12 |
05 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
01 Dec 2023 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 80 |
30 Nov 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
29 Nov 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 300 |
28 Nov 2023 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | 2,000 |
27 Nov 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 225 |
24 Nov 2023 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 122 |
23 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
22 Nov 2023 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | 941 |
21 Nov 2023 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 5 |
20 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 Nov 2023 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 1,220 |
16 Nov 2023 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 700 |
15 Nov 2023 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 1,000 |
14 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15 |
13 Nov 2023 | 15.30 | 16.30 | 15.30 | 15.30 | 15.30 | 388 |
10 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
09 Nov 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
08 Nov 2023 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 301 |
07 Nov 2023 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |