Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.01 | 19.01 | 18.82 | 18.96 | 18.96 | 50 |
27 Mar 2024 | 18.80 | 19.13 | 18.80 | 19.02 | 19.02 | - |
26 Mar 2024 | 18.71 | 18.83 | 18.41 | 18.82 | 18.82 | - |
25 Mar 2024 | 18.16 | 18.45 | 18.16 | 18.36 | 18.36 | - |
22 Mar 2024 | 17.88 | 18.07 | 17.88 | 18.05 | 18.05 | - |
21 Mar 2024 | 17.98 | 17.99 | 17.78 | 17.87 | 17.87 | - |
20 Mar 2024 | 18.35 | 18.35 | 17.86 | 17.94 | 17.94 | - |
19 Mar 2024 | 17.77 | 18.37 | 17.77 | 18.37 | 18.37 | - |
18 Mar 2024 | 18.71 | 18.71 | 17.77 | 17.82 | 17.82 | - |
15 Mar 2024 | 18.33 | 18.67 | 18.30 | 18.56 | 18.56 | - |
14 Mar 2024 | 18.11 | 18.65 | 18.11 | 18.38 | 18.38 | - |
13 Mar 2024 | 18.04 | 19.15 | 17.92 | 19.15 | 19.15 | - |
12 Mar 2024 | 17.90 | 18.10 | 17.78 | 18.02 | 18.02 | - |
11 Mar 2024 | 17.49 | 18.02 | 17.42 | 17.92 | 17.92 | 50 |
08 Mar 2024 | 17.72 | 17.76 | 17.55 | 17.55 | 17.55 | - |
07 Mar 2024 | 17.86 | 17.97 | 17.69 | 17.77 | 17.77 | - |
06 Mar 2024 | 17.85 | 17.98 | 17.63 | 17.98 | 17.98 | - |
05 Mar 2024 | 17.85 | 17.95 | 17.66 | 17.86 | 17.86 | - |
04 Mar 2024 | 17.98 | 17.98 | 17.73 | 17.88 | 17.88 | 250 |
01 Mar 2024 | 17.58 | 17.77 | 17.50 | 17.75 | 17.75 | - |
29 Feb 2024 | 17.65 | 17.82 | 17.42 | 17.60 | 17.60 | - |
28 Feb 2024 | 17.62 | 17.64 | 17.33 | 17.63 | 17.63 | - |
27 Feb 2024 | 16.90 | 17.47 | 16.90 | 17.47 | 17.47 | - |
26 Feb 2024 | 16.17 | 16.92 | 16.14 | 16.92 | 16.92 | - |
23 Feb 2024 | 16.39 | 16.39 | 16.05 | 16.21 | 16.21 | - |
22 Feb 2024 | 16.42 | 16.47 | 16.27 | 16.39 | 16.39 | - |
21 Feb 2024 | 16.26 | 16.41 | 16.14 | 16.41 | 16.41 | - |
20 Feb 2024 | 16.15 | 16.36 | 16.08 | 16.25 | 16.25 | - |
19 Feb 2024 | 15.85 | 16.15 | 15.74 | 16.15 | 16.15 | - |
16 Feb 2024 | 15.58 | 15.93 | 15.58 | 15.73 | 15.73 | - |
15 Feb 2024 | 15.61 | 15.67 | 15.50 | 15.52 | 15.52 | - |
14 Feb 2024 | 15.45 | 15.75 | 15.45 | 15.62 | 15.62 | - |
13 Feb 2024 | 15.48 | 15.58 | 15.41 | 15.46 | 15.46 | - |
12 Feb 2024 | 15.56 | 15.63 | 15.45 | 15.45 | 15.45 | - |
09 Feb 2024 | 15.63 | 15.63 | 15.34 | 15.55 | 15.55 | - |
08 Feb 2024 | 15.51 | 15.95 | 15.51 | 15.60 | 15.60 | - |
07 Feb 2024 | 15.37 | 15.74 | 15.37 | 15.41 | 15.41 | - |
06 Feb 2024 | 15.17 | 15.38 | 15.10 | 15.32 | 15.32 | - |
05 Feb 2024 | 14.99 | 15.23 | 14.93 | 15.16 | 15.16 | - |
02 Feb 2024 | 15.20 | 15.27 | 14.97 | 15.00 | 15.00 | - |
01 Feb 2024 | 14.87 | 15.18 | 14.87 | 15.18 | 15.18 | - |
31 Jan 2024 | 14.87 | 15.03 | 14.42 | 14.89 | 14.89 | - |
30 Jan 2024 | 14.79 | 15.06 | 14.79 | 14.88 | 14.88 | - |
29 Jan 2024 | 14.92 | 14.92 | 14.74 | 14.79 | 14.79 | - |
26 Jan 2024 | 14.86 | 15.12 | 14.86 | 14.94 | 14.94 | - |
25 Jan 2024 | 15.01 | 15.03 | 14.91 | 14.93 | 14.93 | - |
24 Jan 2024 | 15.12 | 15.18 | 14.99 | 14.99 | 14.99 | - |
23 Jan 2024 | 14.75 | 15.03 | 14.75 | 15.02 | 15.02 | - |
22 Jan 2024 | 14.83 | 14.86 | 14.71 | 14.71 | 14.71 | - |
19 Jan 2024 | 14.59 | 14.82 | 14.51 | 14.78 | 14.78 | - |
18 Jan 2024 | 14.14 | 14.56 | 14.14 | 14.56 | 14.56 | - |
17 Jan 2024 | 14.58 | 14.58 | 14.04 | 14.13 | 14.13 | - |
16 Jan 2024 | 14.80 | 14.92 | 14.73 | 14.73 | 14.73 | - |
15 Jan 2024 | 15.00 | 15.13 | 14.90 | 14.90 | 14.90 | 15 |
12 Jan 2024 | 15.15 | 15.28 | 15.08 | 15.08 | 15.08 | - |
11 Jan 2024 | 15.25 | 15.45 | 15.05 | 15.14 | 15.14 | - |
10 Jan 2024 | 15.23 | 15.37 | 15.04 | 15.21 | 15.21 | - |
09 Jan 2024 | 15.11 | 15.36 | 15.11 | 15.26 | 15.26 | - |
08 Jan 2024 | 14.61 | 15.13 | 14.61 | 15.09 | 15.09 | - |
05 Jan 2024 | 14.56 | 14.71 | 14.28 | 14.62 | 14.62 | 100 |
04 Jan 2024 | 14.41 | 14.78 | 14.41 | 14.67 | 14.67 | - |
03 Jan 2024 | 15.09 | 15.09 | 14.32 | 14.44 | 14.44 | - |
02 Jan 2024 | 15.20 | 15.38 | 14.93 | 15.11 | 15.11 | - |
29 Dec 2023 | 15.38 | 15.38 | 15.22 | 15.22 | 15.22 | - |
28 Dec 2023 | 15.40 | 15.49 | 15.38 | 15.38 | 15.38 | 10 |
27 Dec 2023 | 15.38 | 15.40 | 15.17 | 15.40 | 15.40 | - |
22 Dec 2023 | 14.82 | 15.26 | 14.82 | 15.20 | 15.20 | - |
21 Dec 2023 | 15.22 | 15.22 | 14.76 | 14.90 | 14.90 | - |
20 Dec 2023 | 15.46 | 15.53 | 15.22 | 15.24 | 15.24 | - |
19 Dec 2023 | 15.20 | 15.49 | 15.14 | 15.49 | 15.49 | - |
18 Dec 2023 | 15.20 | 15.25 | 15.06 | 15.20 | 15.20 | - |
15 Dec 2023 | 15.15 | 15.33 | 15.14 | 15.15 | 15.15 | - |
14 Dec 2023 | 14.74 | 15.14 | 14.74 | 15.11 | 15.11 | - |
13 Dec 2023 | 14.49 | 14.76 | 14.49 | 14.76 | 14.76 | 450 |
12 Dec 2023 | 14.88 | 14.88 | 14.40 | 14.50 | 14.50 | - |
11 Dec 2023 | 14.90 | 14.90 | 14.65 | 14.89 | 14.89 | - |
08 Dec 2023 | 14.61 | 14.90 | 14.61 | 14.90 | 14.90 | - |
07 Dec 2023 | 14.72 | 14.81 | 14.71 | 14.73 | 14.73 | - |
06 Dec 2023 | 14.79 | 14.79 | 14.63 | 14.74 | 14.74 | 120 |
05 Dec 2023 | 14.76 | 14.94 | 14.68 | 14.82 | 14.82 | - |
04 Dec 2023 | 14.91 | 14.91 | 14.59 | 14.63 | 14.63 | - |
01 Dec 2023 | 14.80 | 14.94 | 14.76 | 14.88 | 14.88 | - |
30 Nov 2023 | 14.84 | 14.99 | 14.70 | 14.76 | 14.76 | - |
29 Nov 2023 | 14.45 | 14.86 | 14.33 | 14.83 | 14.83 | - |
28 Nov 2023 | 14.13 | 14.45 | 14.13 | 14.43 | 14.43 | - |
27 Nov 2023 | 14.20 | 14.20 | 14.08 | 14.13 | 14.13 | - |
24 Nov 2023 | 14.23 | 14.23 | 14.07 | 14.20 | 14.20 | - |
23 Nov 2023 | 14.27 | 14.32 | 14.19 | 14.23 | 14.23 | - |
22 Nov 2023 | 14.04 | 14.44 | 14.04 | 14.28 | 14.28 | 800 |
21 Nov 2023 | 13.92 | 14.32 | 13.92 | 13.95 | 13.95 | - |
20 Nov 2023 | 13.21 | 13.92 | 13.21 | 13.92 | 13.92 | - |
17 Nov 2023 | 13.04 | 13.52 | 13.04 | 13.13 | 13.13 | - |
16 Nov 2023 | 13.06 | 13.18 | 12.99 | 13.03 | 13.03 | - |
15 Nov 2023 | 13.19 | 13.25 | 13.07 | 13.09 | 13.09 | - |
14 Nov 2023 | 12.90 | 13.24 | 12.90 | 13.17 | 13.17 | - |
13 Nov 2023 | 12.52 | 12.85 | 12.49 | 12.85 | 12.85 | - |
10 Nov 2023 | 12.69 | 12.69 | 12.14 | 12.56 | 12.56 | 100 |
09 Nov 2023 | 12.91 | 12.92 | 12.69 | 12.72 | 12.72 | - |
08 Nov 2023 | 12.44 | 12.91 | 12.44 | 12.91 | 12.91 | - |
07 Nov 2023 | 12.48 | 12.51 | 12.43 | 12.47 | 12.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |