Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
27 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
26 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
22 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
21 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
20 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
19 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
18 Mar 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 130 |
15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
14 Mar 2024 | 14.61 | 14.85 | 14.61 | 14.85 | 14.85 | 500 |
13 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
08 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
07 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
06 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 650 |
05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
04 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
01 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
29 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
28 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
27 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
26 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
23 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
21 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
20 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
19 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
16 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
15 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
13 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
12 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
09 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
08 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
07 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
06 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
05 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
01 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
31 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
30 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
26 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
25 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
24 Jan 2024 | 14.07 | 14.22 | 14.07 | 14.18 | 14.18 | 4,000 |
23 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
22 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
19 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
18 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
17 Jan 2024 | 14.69 | 14.69 | 14.54 | 14.54 | 14.54 | 900 |
16 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
15 Jan 2024 | 14.85 | 14.92 | 14.85 | 14.92 | 14.92 | 80 |
12 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
11 Jan 2024 | 14.99 | 15.15 | 14.99 | 15.05 | 15.05 | 670 |
10 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
09 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
08 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
05 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
04 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
03 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
02 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
29 Dec 2023 | 13.35 | 13.35 | 13.31 | 13.31 | 13.31 | 1,000 |
28 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
27 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
22 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
21 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
20 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
19 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
18 Dec 2023 | 13.33 | 13.39 | 13.33 | 13.39 | 13.39 | 140 |
15 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
14 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
13 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
12 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
11 Dec 2023 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 500 |
08 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
07 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
06 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
05 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
04 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
01 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
30 Nov 2023 | 13.57 | 13.95 | 13.57 | 13.95 | 13.95 | 2,000 |
29 Nov 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
28 Nov 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
27 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
24 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
23 Nov 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
22 Nov 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
21 Nov 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1,000 |
20 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
17 Nov 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
16 Nov 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
15 Nov 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
14 Nov 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
13 Nov 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
10 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
09 Nov 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
08 Nov 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
07 Nov 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |