Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.78 | 17.78 | 17.72 | 17.72 | 17.72 | 66 |
27 Mar 2024 | 17.50 | 17.70 | 17.50 | 17.54 | 17.54 | 2,011 |
26 Mar 2024 | 17.62 | 17.68 | 17.46 | 17.50 | 17.50 | 295 |
25 Mar 2024 | 17.40 | 17.62 | 17.40 | 17.60 | 17.60 | 482 |
22 Mar 2024 | 17.22 | 17.40 | 17.20 | 17.40 | 17.40 | 440 |
21 Mar 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 76 |
20 Mar 2024 | 17.04 | 17.26 | 17.04 | 17.25 | 17.25 | 276 |
19 Mar 2024 | 17.10 | 17.10 | 16.98 | 17.04 | 17.04 | 168 |
18 Mar 2024 | 17.34 | 17.42 | 17.00 | 17.02 | 17.02 | 402 |
15 Mar 2024 | 17.38 | 17.48 | 17.34 | 17.34 | 17.34 | 164 |
14 Mar 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 192 |
13 Mar 2024 | 17.48 | 17.58 | 17.46 | 17.58 | 17.58 | 14 |
12 Mar 2024 | 17.62 | 17.62 | 17.46 | 17.50 | 17.50 | 204 |
11 Mar 2024 | 17.56 | 17.70 | 17.46 | 17.46 | 17.46 | 834 |
08 Mar 2024 | 17.54 | 17.68 | 17.50 | 17.54 | 17.54 | 220 |
07 Mar 2024 | 17.64 | 17.68 | 17.56 | 17.58 | 17.58 | 81 |
06 Mar 2024 | 17.58 | 17.68 | 17.50 | 17.50 | 17.50 | 20 |
05 Mar 2024 | 17.70 | 17.82 | 17.48 | 17.58 | 17.58 | 639 |
04 Mar 2024 | 17.74 | 17.82 | 17.66 | 17.73 | 17.73 | 1,197 |
01 Mar 2024 | 17.84 | 17.86 | 17.63 | 17.66 | 17.66 | 675 |
29 Feb 2024 | 17.80 | 17.82 | 17.68 | 17.82 | 17.82 | 875 |
28 Feb 2024 | 17.80 | 17.86 | 17.64 | 17.74 | 17.74 | 199 |
27 Feb 2024 | 17.96 | 17.96 | 17.76 | 17.80 | 17.80 | 1,350 |
26 Feb 2024 | 17.96 | 18.00 | 17.86 | 17.90 | 17.90 | 649 |
23 Feb 2024 | 17.92 | 18.00 | 17.84 | 18.00 | 18.00 | 987 |
22 Feb 2024 | 18.04 | 18.04 | 17.76 | 17.80 | 17.80 | 454 |
21 Feb 2024 | 18.00 | 18.08 | 17.88 | 17.88 | 17.88 | 708 |
20 Feb 2024 | 17.84 | 18.04 | 17.40 | 18.04 | 18.04 | 2,864 |
19 Feb 2024 | 18.12 | 18.24 | 18.10 | 18.14 | 18.14 | 672 |
16 Feb 2024 | 17.94 | 18.02 | 17.90 | 17.94 | 17.94 | 36 |
15 Feb 2024 | 17.76 | 17.76 | 17.46 | 17.76 | 17.76 | 278 |
14 Feb 2024 | 17.76 | 17.76 | 17.50 | 17.62 | 17.62 | 603 |
13 Feb 2024 | 17.70 | 17.70 | 17.34 | 17.34 | 17.34 | 239 |
12 Feb 2024 | 17.60 | 17.66 | 17.56 | 17.66 | 17.66 | 86 |
09 Feb 2024 | 17.70 | 17.70 | 17.54 | 17.54 | 17.54 | 145 |
08 Feb 2024 | 17.68 | 17.70 | 17.60 | 17.60 | 17.60 | 1,166 |
07 Feb 2024 | 17.68 | 17.68 | 17.52 | 17.58 | 17.58 | 10 |
06 Feb 2024 | 17.50 | 17.64 | 17.46 | 17.64 | 17.64 | 248 |
05 Feb 2024 | 17.34 | 17.48 | 17.34 | 17.42 | 17.42 | 775 |
02 Feb 2024 | 17.34 | 17.42 | 17.30 | 17.30 | 17.30 | 74 |
01 Feb 2024 | 17.70 | 17.70 | 17.26 | 17.26 | 17.26 | 109 |
31 Jan 2024 | 17.64 | 17.74 | 17.50 | 17.60 | 17.60 | 1,799 |
30 Jan 2024 | 17.76 | 17.76 | 17.68 | 17.68 | 17.68 | 1,683 |
29 Jan 2024 | 17.76 | 17.76 | 17.56 | 17.70 | 17.70 | 334 |
26 Jan 2024 | 17.78 | 17.78 | 17.60 | 17.60 | 17.60 | 143 |
25 Jan 2024 | 17.68 | 17.76 | 17.59 | 17.76 | 17.76 | 532 |
24 Jan 2024 | 17.58 | 17.60 | 17.52 | 17.53 | 17.53 | 90 |
23 Jan 2024 | 17.60 | 17.60 | 17.42 | 17.50 | 17.50 | 108 |
22 Jan 2024 | 17.26 | 17.58 | 17.24 | 17.46 | 17.46 | 657 |
19 Jan 2024 | 17.40 | 17.40 | 17.08 | 17.08 | 17.08 | 1,676 |
18 Jan 2024 | 17.20 | 17.30 | 17.18 | 17.18 | 17.18 | 1,308 |
17 Jan 2024 | 17.40 | 17.40 | 17.20 | 17.26 | 17.26 | 1,157 |
16 Jan 2024 | 17.54 | 17.54 | 17.36 | 17.44 | 17.44 | 720 |
15 Jan 2024 | 17.68 | 17.68 | 17.52 | 17.52 | 17.52 | 927 |
12 Jan 2024 | 17.52 | 17.70 | 17.50 | 17.56 | 17.56 | 2,464 |
11 Jan 2024 | 17.56 | 17.56 | 17.42 | 17.46 | 17.46 | 416 |
10 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.42 | 17.42 | 1,294 |
09 Jan 2024 | 17.40 | 17.48 | 17.40 | 17.42 | 17.42 | 2,418 |
08 Jan 2024 | 17.44 | 17.44 | 17.26 | 17.40 | 17.40 | 1,400 |
05 Jan 2024 | 17.70 | 17.70 | 17.38 | 17.44 | 17.44 | 2,246 |
04 Jan 2024 | 17.50 | 17.68 | 17.48 | 17.60 | 17.60 | 2,813 |
03 Jan 2024 | 17.50 | 17.58 | 17.44 | 17.48 | 17.48 | 4,095 |
02 Jan 2024 | 17.58 | 17.74 | 17.46 | 17.46 | 17.46 | 6,082 |
29 Dec 2023 | 17.68 | 17.68 | 17.40 | 17.51 | 17.51 | 1,640 |
28 Dec 2023 | 17.50 | 17.62 | 17.40 | 17.44 | 17.44 | 1,101 |
27 Dec 2023 | 17.60 | 17.60 | 17.52 | 17.60 | 17.60 | 953 |
22 Dec 2023 | 17.62 | 17.62 | 17.32 | 17.33 | 17.33 | 803 |
21 Dec 2023 | 17.70 | 17.70 | 17.52 | 17.52 | 17.52 | 1,593 |
20 Dec 2023 | 17.68 | 17.70 | 17.50 | 17.66 | 17.66 | 2,057 |
19 Dec 2023 | 17.80 | 17.86 | 17.68 | 17.68 | 17.68 | 2,626 |
18 Dec 2023 | 17.58 | 17.72 | 17.52 | 17.64 | 17.64 | 2,764 |
15 Dec 2023 | 17.36 | 17.58 | 17.36 | 17.58 | 17.58 | 1,621 |
14 Dec 2023 | 17.20 | 17.38 | 17.20 | 17.28 | 17.28 | 1,320 |
13 Dec 2023 | 17.12 | 17.22 | 17.06 | 17.18 | 17.18 | 289 |
12 Dec 2023 | 17.36 | 17.36 | 17.08 | 17.10 | 17.10 | 2,187 |
11 Dec 2023 | 17.40 | 17.58 | 17.26 | 17.34 | 17.34 | 1,960 |
08 Dec 2023 | 17.42 | 17.58 | 17.34 | 17.46 | 17.46 | 630 |
07 Dec 2023 | 17.48 | 17.48 | 17.20 | 17.26 | 17.26 | 770 |
06 Dec 2023 | 17.56 | 17.56 | 17.32 | 17.42 | 17.42 | 2,247 |
05 Dec 2023 | 17.58 | 17.66 | 17.50 | 17.52 | 17.52 | 3,666 |
04 Dec 2023 | 17.10 | 17.66 | 17.02 | 17.61 | 17.61 | 5,863 |
01 Dec 2023 | 16.92 | 17.04 | 16.74 | 16.94 | 16.94 | 3,503 |
30 Nov 2023 | 16.98 | 17.06 | 16.93 | 16.94 | 16.94 | 2,040 |
29 Nov 2023 | 17.30 | 17.30 | 16.90 | 17.02 | 17.02 | 3,436 |
28 Nov 2023 | 17.54 | 17.54 | 17.12 | 17.42 | 17.42 | 1,582 |
27 Nov 2023 | 17.48 | 17.56 | 17.34 | 17.48 | 17.48 | 1,941 |
24 Nov 2023 | 17.30 | 17.56 | 17.30 | 17.56 | 17.56 | 1,648 |
23 Nov 2023 | 17.48 | 17.58 | 17.24 | 17.34 | 17.34 | 846 |
22 Nov 2023 | 16.78 | 17.66 | 16.78 | 17.56 | 17.56 | 1,390 |
21 Nov 2023 | 17.08 | 17.32 | 17.08 | 17.21 | 17.21 | 1,186 |
20 Nov 2023 | 17.10 | 17.26 | 16.94 | 16.96 | 16.96 | 4,566 |
17 Nov 2023 | 17.70 | 17.84 | 17.02 | 17.02 | 17.02 | 2,829 |
16 Nov 2023 | 18.08 | 18.08 | 17.60 | 17.60 | 17.60 | 779 |
15 Nov 2023 | 18.42 | 18.50 | 17.94 | 18.10 | 18.10 | 5,757 |
14 Nov 2023 | 19.00 | 19.00 | 18.60 | 18.82 | 18.82 | 2,031 |
13 Nov 2023 | 19.08 | 19.08 | 18.84 | 18.96 | 18.96 | 991 |
10 Nov 2023 | 19.18 | 19.18 | 19.10 | 19.10 | 19.10 | 713 |
09 Nov 2023 | 18.92 | 19.20 | 18.90 | 19.14 | 19.14 | 438 |
08 Nov 2023 | 19.10 | 19.18 | 18.90 | 18.92 | 18.92 | 1,002 |
07 Nov 2023 | 19.34 | 19.34 | 19.12 | 19.14 | 19.14 | 159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |