Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
26 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
25 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
21 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
20 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
18 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
15 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
14 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
13 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
12 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
11 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
08 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
07 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
06 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
04 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
01 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
29 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.44 | 20.44 | 17 |
28 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
27 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
26 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
23 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
22 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
21 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
20 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
19 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
16 Feb 2024 | 19.95 | 19.95 | 19.95 | 20.00 | 20.00 | 50 |
15 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
14 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
13 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 266 |
12 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
09 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
08 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
07 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
06 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
05 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.61 | 18.61 | 30 |
02 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
01 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
31 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
30 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
29 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
26 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
25 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
24 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
23 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
22 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
19 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
18 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
17 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
16 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
15 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
12 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
11 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
10 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
09 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
08 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
05 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
04 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
03 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
02 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
28 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
27 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
22 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
21 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
20 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
19 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
18 Dec 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
15 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
14 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
13 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
12 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
11 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
08 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
07 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
05 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
04 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
01 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
30 Nov 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
29 Nov 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
28 Nov 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
27 Nov 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
24 Nov 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
23 Nov 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
22 Nov 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
21 Nov 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
20 Nov 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
17 Nov 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
16 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.20 | 17.20 | 450 |
15 Nov 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
14 Nov 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
13 Nov 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
10 Nov 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
09 Nov 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
08 Nov 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
07 Nov 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
06 Nov 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |