Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
26 Mar 2024 | 16.34 | 16.91 | 16.34 | 15.91 | 15.91 | 2,704 |
25 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
22 Mar 2024 | 16.37 | 16.43 | 16.37 | 16.31 | 16.31 | 708 |
21 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.26 | 17.26 | 336 |
19 Mar 2024 | 17.74 | 19.81 | 17.74 | 17.71 | 17.71 | 600 |
18 Mar 2024 | 18.24 | 18.24 | 16.64 | 16.64 | 16.64 | 3,412 |
15 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
14 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
12 Mar 2024 | 23.39 | 24.49 | 23.39 | 20.96 | 20.96 | 28 |
11 Mar 2024 | 21.86 | 21.86 | 21.86 | 20.93 | 20.93 | 1,533 |
08 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
07 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
06 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
05 Mar 2024 | 22.14 | 22.14 | 22.14 | 24.68 | 24.68 | 4 |
04 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
01 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
29 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
28 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
27 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
26 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
23 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
22 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
20 Feb 2024 | 18.65 | 18.65 | 18.65 | 20.13 | 20.13 | - |
19 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
15 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
14 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
13 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
09 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
08 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
07 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
06 Feb 2024 | 20.41 | 20.41 | 20.41 | 19.16 | 19.16 | 5 |
05 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
02 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
01 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
31 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
30 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
29 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.85 | 16.85 | 340 |
26 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
25 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
24 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
23 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
22 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
19 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
18 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
17 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
16 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
15 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
12 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
11 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
10 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
09 Jan 2024 | 22.43 | 22.43 | 22.43 | 21.16 | 21.16 | 1 |
08 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
05 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
04 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
03 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
02 Jan 2024 | 20.81 | 20.81 | 20.81 | 22.48 | 22.48 | - |
29 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
28 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
27 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
22 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
21 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
20 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
19 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
18 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
15 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
14 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
13 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
12 Dec 2023 | 26.65 | 26.65 | 25.66 | 25.59 | 25.59 | 20 |
11 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
08 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
07 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
06 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
05 Dec 2023 | 24.95 | 24.95 | 24.95 | 27.07 | 27.07 | - |
04 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
01 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
30 Nov 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
29 Nov 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
28 Nov 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
27 Nov 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
24 Nov 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
23 Nov 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
22 Nov 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
21 Nov 2023 | 23.47 | 23.47 | 23.47 | 23.64 | 23.64 | 1 |
20 Nov 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
17 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
16 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 Nov 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
14 Nov 2023 | 28.04 | 28.04 | 28.04 | 24.97 | 24.97 | 2 |
13 Nov 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
10 Nov 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
09 Nov 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
08 Nov 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
07 Nov 2023 | 29.50 | 32.83 | 29.50 | 26.99 | 26.99 | 4 |
06 Nov 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |