Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 17.56 | 17.97 | 17.56 | 17.97 | 17.97 | 1,430 |
26 Mar 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 17.80 | 751 |
25 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 496 |
22 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 453 |
21 Mar 2024 | 17.88 | 18.03 | 17.69 | 17.69 | 17.69 | 1,400 |
20 Mar 2024 | 18.02 | 18.02 | 17.74 | 17.74 | 17.74 | 533 |
19 Mar 2024 | 17.84 | 17.84 | 17.14 | 17.14 | 17.14 | 2,071 |
18 Mar 2024 | 17.70 | 17.81 | 17.51 | 17.81 | 17.81 | 724 |
15 Mar 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.70 | 652 |
14 Mar 2024 | 18.20 | 18.20 | 18.19 | 18.19 | 18.19 | 775 |
13 Mar 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 867 |
12 Mar 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 18.16 | 746 |
11 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 652 |
08 Mar 2024 | 18.17 | 18.17 | 17.91 | 17.91 | 17.91 | 4,792 |
07 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 707 |
06 Mar 2024 | 17.98 | 18.23 | 17.93 | 17.93 | 17.93 | 2,168 |
05 Mar 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 17.77 | 452 |
04 Mar 2024 | 17.80 | 17.83 | 17.65 | 17.65 | 17.65 | 669 |
01 Mar 2024 | 17.78 | 17.79 | 17.54 | 17.54 | 17.54 | 1,844 |
29 Feb 2024 | 17.70 | 17.73 | 17.64 | 17.64 | 17.64 | 1,745 |
28 Feb 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | 410 |
27 Feb 2024 | 17.76 | 18.06 | 17.35 | 17.35 | 17.35 | 2,692 |
26 Feb 2024 | 18.45 | 18.45 | 18.07 | 18.32 | 18.32 | 1,169 |
23 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 365 |
22 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
21 Feb 2024 | 18.84 | 18.84 | 18.63 | 18.65 | 18.65 | 873 |
20 Feb 2024 | 18.70 | 18.82 | 18.60 | 18.65 | 18.65 | 1,125 |
16 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 370 |
15 Feb 2024 | 18.83 | 18.86 | 18.65 | 18.86 | 18.86 | 1,249 |
14 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 390 |
13 Feb 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.94 | 3,937 |
12 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 276 |
09 Feb 2024 | 18.80 | 18.84 | 18.64 | 18.65 | 18.65 | 738 |
08 Feb 2024 | 18.83 | 18.83 | 18.65 | 18.65 | 18.65 | 1,122 |
07 Feb 2024 | 19.35 | 19.35 | 19.08 | 19.10 | 19.10 | 1,112 |
06 Feb 2024 | 18.73 | 18.78 | 18.42 | 18.76 | 18.76 | 3,001 |
05 Feb 2024 | 18.42 | 18.46 | 18.09 | 18.09 | 18.09 | 1,831 |
02 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 451 |
01 Feb 2024 | 19.24 | 19.24 | 18.98 | 18.98 | 18.98 | 725 |
31 Jan 2024 | 19.04 | 19.21 | 19.04 | 19.20 | 19.20 | 854 |
30 Jan 2024 | 18.69 | 18.94 | 18.69 | 18.94 | 18.94 | 1,536 |
29 Jan 2024 | 18.68 | 18.68 | 18.67 | 18.68 | 18.68 | 826 |
26 Jan 2024 | 18.73 | 19.17 | 18.73 | 19.17 | 19.17 | 1,634 |
25 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 497 |
24 Jan 2024 | 18.61 | 18.61 | 18.16 | 18.16 | 18.16 | 597 |
23 Jan 2024 | 18.91 | 18.91 | 18.85 | 18.85 | 18.85 | 697 |
22 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 413 |
19 Jan 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 1,251 |
18 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 349 |
17 Jan 2024 | 18.03 | 18.08 | 17.71 | 18.08 | 18.08 | 1,461 |
16 Jan 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 18.49 | 798 |
12 Jan 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.68 | 663 |
11 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
10 Jan 2024 | 19.12 | 19.48 | 19.12 | 19.48 | 19.48 | 486 |
09 Jan 2024 | 19.13 | 19.13 | 18.92 | 18.92 | 18.92 | 727 |
08 Jan 2024 | 18.38 | 18.98 | 18.38 | 18.98 | 18.98 | 2,667 |
05 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1,004 |
04 Jan 2024 | 18.73 | 18.87 | 17.89 | 18.87 | 18.87 | 2,568 |
03 Jan 2024 | 18.17 | 18.42 | 18.00 | 18.15 | 18.15 | 966 |
02 Jan 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 18.45 | 2,887 |
29 Dec 2023 | 18.85 | 18.85 | 18.58 | 18.58 | 18.58 | 445 |
28 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 247 |
27 Dec 2023 | 18.63 | 18.63 | 18.17 | 18.17 | 18.17 | 1,057 |
26 Dec 2023 | 18.71 | 19.22 | 18.70 | 18.70 | 18.70 | 1,801 |
22 Dec 2023 | 18.71 | 19.46 | 18.19 | 18.19 | 18.19 | 2,923 |
21 Dec 2023 | 18.54 | 18.54 | 18.18 | 18.18 | 18.18 | 688 |
20 Dec 2023 | 18.19 | 18.83 | 18.18 | 18.83 | 18.83 | 4,013 |
19 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
18 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1,073 |
15 Dec 2023 | 18.48 | 18.49 | 18.32 | 18.47 | 18.47 | 866 |
14 Dec 2023 | 17.77 | 18.34 | 17.77 | 18.17 | 18.17 | 2,012 |
13 Dec 2023 | 17.19 | 17.33 | 16.93 | 17.00 | 17.00 | 1,085 |
12 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
11 Dec 2023 | 17.67 | 17.72 | 17.32 | 17.72 | 17.72 | 4,140 |
08 Dec 2023 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 1,209 |
07 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 258 |
06 Dec 2023 | 17.06 | 17.06 | 17.04 | 17.04 | 17.04 | 955 |
05 Dec 2023 | 17.04 | 17.04 | 16.36 | 16.36 | 16.36 | 1,248 |
04 Dec 2023 | 16.94 | 16.94 | 16.65 | 16.65 | 16.65 | 570 |
01 Dec 2023 | 16.44 | 16.79 | 16.44 | 16.79 | 16.79 | 22,298 |
30 Nov 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
29 Nov 2023 | 16.45 | 16.72 | 16.45 | 16.72 | 16.72 | 703 |
28 Nov 2023 | 16.08 | 16.11 | 16.08 | 16.11 | 16.11 | 916 |
27 Nov 2023 | 16.42 | 16.94 | 16.02 | 16.89 | 16.89 | 4,342 |
24 Nov 2023 | 16.44 | 16.50 | 16.44 | 16.50 | 16.50 | 659 |
22 Nov 2023 | 15.60 | 15.60 | 15.13 | 15.13 | 15.13 | 705 |
21 Nov 2023 | 15.98 | 15.98 | 15.51 | 15.51 | 15.51 | 1,313 |
20 Nov 2023 | 15.38 | 15.94 | 15.38 | 15.93 | 15.93 | 102,007 |
17 Nov 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
16 Nov 2023 | 15.19 | 15.51 | 15.19 | 15.20 | 15.20 | 39,578 |
15 Nov 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 295 |
14 Nov 2023 | 14.99 | 15.63 | 14.99 | 15.63 | 15.63 | 652 |
13 Nov 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 605 |
10 Nov 2023 | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | 1,210 |
09 Nov 2023 | 14.89 | 14.89 | 14.44 | 14.44 | 14.44 | 1,300 |
08 Nov 2023 | 13.94 | 14.04 | 13.94 | 14.04 | 14.04 | 678 |
07 Nov 2023 | 14.01 | 14.01 | 13.99 | 13.99 | 13.99 | 716 |
06 Nov 2023 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 1,115 |
03 Nov 2023 | 14.44 | 14.44 | 14.10 | 14.10 | 14.10 | 711 |
02 Nov 2023 | 13.46 | 14.15 | 13.08 | 13.08 | 13.08 | 2,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |