Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
26 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
25 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
22 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
20 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
19 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
18 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
15 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
14 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
13 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
11 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
08 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
07 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
06 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
04 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
01 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
29 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
28 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
27 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
26 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
23 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
22 Feb 2024 | 15.89 | 15.78 | 15.78 | 15.78 | 15.78 | 21 |
21 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
20 Feb 2024 | 16.44 | 16.28 | 16.28 | 16.28 | 16.28 | 147 |
19 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
16 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
15 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
12 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
09 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
08 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
07 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
06 Feb 2024 | 15.38 | 15.68 | 15.68 | 15.68 | 15.68 | 941 |
05 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
02 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
01 Feb 2024 | 16.16 | 16.06 | 16.06 | 16.06 | 16.06 | 7 |
31 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
30 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
29 Jan 2024 | 16.40 | 16.22 | 16.22 | 16.22 | 16.22 | 578 |
26 Jan 2024 | 16.21 | 16.38 | 16.24 | 16.38 | 16.38 | 1,003 |
25 Jan 2024 | 16.73 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 16.52 | 16.26 | 16.26 | 16.26 | 16.26 | 66 |
19 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
18 Jan 2024 | 16.80 | 16.80 | 16.68 | 16.68 | 16.68 | 639 |
17 Jan 2024 | 16.98 | 16.92 | 16.62 | 16.62 | 16.62 | 916 |
16 Jan 2024 | 17.20 | 17.24 | 17.06 | 17.06 | 17.06 | 604 |
15 Jan 2024 | 17.09 | 17.10 | 17.10 | 17.10 | 17.10 | 1,340 |
12 Jan 2024 | 16.71 | 17.38 | 17.00 | 17.24 | 17.24 | 2,768 |
11 Jan 2024 | 17.36 | 17.36 | 17.08 | 17.13 | 17.13 | 5,857 |
10 Jan 2024 | 17.78 | 17.70 | 17.38 | 17.38 | 17.38 | 1,869 |
09 Jan 2024 | 17.72 | 17.90 | 17.70 | 17.70 | 17.70 | 12,520 |
08 Jan 2024 | 17.57 | 17.60 | 17.54 | 17.54 | 17.54 | 2,442 |
05 Jan 2024 | 17.68 | 17.64 | 17.50 | 17.64 | 17.64 | 761 |
04 Jan 2024 | 17.57 | 17.88 | 17.60 | 17.84 | 17.84 | 1,330 |
03 Jan 2024 | 17.91 | 17.50 | 17.32 | 17.50 | 17.50 | 2,138 |
02 Jan 2024 | 18.54 | 18.44 | 17.84 | 17.84 | 17.84 | 1,737 |
29 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
28 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
27 Dec 2023 | 18.27 | 18.40 | 18.40 | 18.40 | 18.40 | 181 |
22 Dec 2023 | 17.36 | 18.10 | 17.34 | 18.10 | 18.10 | 16,032 |
21 Dec 2023 | 17.91 | 17.80 | 17.38 | 17.38 | 17.38 | 971 |
20 Dec 2023 | 17.47 | 17.77 | 17.77 | 17.77 | 17.77 | 845 |
19 Dec 2023 | 17.01 | 17.70 | 17.42 | 17.59 | 17.59 | 6,318 |
18 Dec 2023 | 17.78 | 17.40 | 16.96 | 17.12 | 17.12 | 6,875 |
15 Dec 2023 | 17.57 | 17.68 | 17.50 | 17.62 | 17.62 | 1,488 |
14 Dec 2023 | 17.81 | 17.42 | 17.42 | 17.42 | 17.42 | 554 |
13 Dec 2023 | 17.83 | 18.04 | 17.94 | 18.00 | 18.00 | 2,719 |
12 Dec 2023 | 18.35 | 18.14 | 18.08 | 18.08 | 18.08 | 2,320 |
11 Dec 2023 | 17.51 | 18.30 | 18.30 | 18.30 | 18.30 | 225 |
08 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
07 Dec 2023 | 16.86 | 17.46 | 16.50 | 17.40 | 17.40 | 695 |
06 Dec 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
05 Dec 2023 | 16.23 | 16.98 | 16.98 | 16.98 | 16.98 | 217 |
04 Dec 2023 | 15.47 | 16.40 | 16.32 | 16.32 | 16.32 | 1,778 |
01 Dec 2023 | 14.58 | 15.38 | 14.66 | 15.20 | 15.20 | 3,480 |
30 Nov 2023 | 15.07 | 15.08 | 15.08 | 15.08 | 15.08 | 135 |
29 Nov 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
28 Nov 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
27 Nov 2023 | 15.26 | 15.60 | 15.34 | 15.52 | 15.52 | 2,192 |
24 Nov 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
23 Nov 2023 | 15.24 | 15.54 | 15.40 | 15.48 | 15.48 | 1,193 |
22 Nov 2023 | 15.17 | 15.30 | 15.16 | 15.16 | 15.16 | 2,060 |
21 Nov 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
20 Nov 2023 | 15.24 | 15.30 | 15.28 | 15.30 | 15.30 | 1,350 |
17 Nov 2023 | 14.77 | 15.20 | 15.14 | 15.14 | 15.14 | 66 |
16 Nov 2023 | 15.05 | 14.74 | 14.74 | 14.74 | 14.74 | 74 |
15 Nov 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
14 Nov 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
13 Nov 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
10 Nov 2023 | 14.98 | 15.28 | 15.06 | 15.28 | 15.28 | 1,165 |
09 Nov 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
08 Nov 2023 | 14.80 | 15.16 | 15.04 | 15.14 | 15.14 | 586 |
07 Nov 2023 | 15.74 | 14.80 | 14.80 | 14.80 | 14.80 | 7,000 |
06 Nov 2023 | 15.34 | 15.54 | 15.54 | 15.54 | 15.54 | 1,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |