Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
18 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 10 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
06 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | 133 |
01 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4 |
27 Feb 2024 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3 |
21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
20 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
19 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
16 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 16.65 | 9 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2 |
26 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 12 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 3 |
19 Jan 2024 | 17.65 | 17.85 | 17.65 | 17.80 | 17.80 | 83 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 16.80 | 17.80 | 16.80 | 17.75 | 17.75 | 336 |
16 Jan 2024 | 17.95 | 17.95 | 17.05 | 17.05 | 17.05 | 95 |
15 Jan 2024 | 18.50 | 18.55 | 18.15 | 18.25 | 18.25 | 59 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 33 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 111 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
29 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 17 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 27 |
21 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 17.90 | 18.15 | 17.80 | 17.80 | 17.80 | 98 |
12 Dec 2023 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 31 |
11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 147 |
08 Dec 2023 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | 1 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 160 |
05 Dec 2023 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 155 |
04 Dec 2023 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 102 |
01 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1 |
27 Nov 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | 18.75 | 18.75 | 18.55 | 18.75 | 18.75 | 3 |
22 Nov 2023 | 18.70 | 18.80 | 18.69 | 18.69 | 18.69 | 23 |
21 Nov 2023 | 18.80 | 18.95 | 18.70 | 18.80 | 18.80 | 231 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 196 |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | 64 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | 2 |
09 Nov 2023 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 8 |
08 Nov 2023 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | 75 |
07 Nov 2023 | 19.00 | 19.55 | 18.50 | 19.00 | 19.00 | 147 |
06 Nov 2023 | 18.40 | 18.60 | 18.25 | 18.33 | 18.33 | 25,033 |
03 Nov 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
02 Nov 2023 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 50 |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | - | - | - | - | - | - |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |