Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 17.50 | 17.57 | 17.33 | 17.52 | 17.52 | 170,343 |
26 Mar 2024 | 16.99 | 17.45 | 17.29 | 17.42 | 17.42 | 5,723 |
25 Mar 2024 | 17.00 | 17.18 | 16.70 | 16.97 | 16.97 | 14,289 |
22 Mar 2024 | 17.08 | 17.31 | 17.05 | 17.15 | 17.15 | 62,360 |
21 Mar 2024 | 17.29 | 17.19 | 17.03 | 17.13 | 17.13 | 12,956 |
20 Mar 2024 | 16.97 | 17.16 | 16.95 | 16.95 | 16.95 | 85,814 |
19 Mar 2024 | 17.09 | 17.01 | 16.90 | 16.90 | 16.90 | 5,301 |
18 Mar 2024 | 17.11 | 17.15 | 17.06 | 17.09 | 17.09 | 4,220 |
15 Mar 2024 | 17.18 | 17.22 | 16.99 | 16.99 | 16.99 | 9,440 |
14 Mar 2024 | 17.21 | 17.39 | 17.17 | 17.26 | 17.26 | 1,269 |
13 Mar 2024 | 17.37 | 17.42 | 17.28 | 17.42 | 17.42 | 6,322 |
12 Mar 2024 | 17.53 | 17.50 | 17.40 | 17.50 | 17.50 | 593 |
11 Mar 2024 | 17.65 | 17.64 | 17.50 | 17.54 | 17.54 | 2,381 |
08 Mar 2024 | 17.85 | 17.92 | 17.69 | 17.69 | 17.69 | 587 |
07 Mar 2024 | 17.58 | 17.95 | 17.73 | 17.86 | 17.86 | 1,321 |
06 Mar 2024 | 17.69 | 17.71 | 17.59 | 17.59 | 17.59 | 335 |
05 Mar 2024 | 17.65 | 17.71 | 17.64 | 17.66 | 17.66 | 2,482 |
04 Mar 2024 | 18.01 | 18.05 | 17.81 | 17.81 | 17.81 | 2,783 |
01 Mar 2024 | 17.85 | 18.04 | 17.85 | 18.00 | 18.00 | 2,565 |
29 Feb 2024 | 18.05 | 18.04 | 17.82 | 17.97 | 17.97 | 30,030 |
28 Feb 2024 | 17.98 | 18.04 | 17.95 | 18.03 | 18.03 | 4,425 |
27 Feb 2024 | 18.02 | 18.02 | 17.98 | 18.02 | 18.02 | 5,170 |
26 Feb 2024 | 17.90 | 18.04 | 17.76 | 17.93 | 17.93 | 6,520 |
23 Feb 2024 | 17.94 | 18.10 | 17.92 | 18.07 | 18.07 | 7,850 |
22 Feb 2024 | 18.06 | 18.19 | 17.95 | 17.98 | 17.98 | 3,944 |
21 Feb 2024 | 18.01 | 18.08 | 17.96 | 18.04 | 18.04 | 14,481 |
20 Feb 2024 | 18.39 | 18.36 | 17.92 | 18.07 | 18.07 | 12,208 |
19 Feb 2024 | 17.91 | 18.32 | 17.90 | 18.15 | 18.15 | 7,328 |
16 Feb 2024 | 18.10 | 18.09 | 17.80 | 17.82 | 17.82 | 8,863 |
15 Feb 2024 | 17.92 | 18.05 | 17.66 | 17.97 | 17.97 | 24,538 |
14 Feb 2024 | 17.14 | 17.52 | 17.15 | 17.52 | 17.52 | 9,639 |
13 Feb 2024 | 17.21 | 17.27 | 17.02 | 17.14 | 17.14 | 5,267 |
12 Feb 2024 | 16.84 | 17.23 | 17.09 | 17.15 | 17.15 | 7,147 |
09 Feb 2024 | 16.84 | 17.06 | 16.85 | 17.06 | 17.06 | 14,810 |
08 Feb 2024 | 16.89 | 17.14 | 16.90 | 16.90 | 16.90 | 72,332 |
07 Feb 2024 | 16.91 | 17.01 | 16.89 | 16.98 | 16.98 | 1,524 |
06 Feb 2024 | 17.00 | 17.07 | 16.86 | 17.05 | 17.05 | 4,355 |
05 Feb 2024 | 16.80 | 16.98 | 16.78 | 16.93 | 16.93 | 5,938 |
02 Feb 2024 | 16.72 | 16.79 | 16.79 | 16.79 | 16.79 | 276 |
01 Feb 2024 | 16.59 | 16.75 | 16.67 | 16.67 | 16.67 | 438 |
31 Jan 2024 | 16.90 | 16.71 | 16.64 | 16.66 | 16.66 | 4,608 |
30 Jan 2024 | 17.00 | 16.85 | 16.69 | 16.69 | 16.69 | 2,573 |
29 Jan 2024 | 16.92 | 16.86 | 16.79 | 16.82 | 16.82 | 1,835 |
26 Jan 2024 | 16.93 | 16.94 | 16.87 | 16.93 | 16.93 | 77,788 |
25 Jan 2024 | 16.66 | 17.04 | 16.91 | 16.94 | 16.94 | 2,526 |
24 Jan 2024 | 17.00 | 16.99 | 16.78 | 16.87 | 16.87 | 3,772 |
23 Jan 2024 | 16.98 | 16.93 | 16.71 | 16.88 | 16.88 | 1,907 |
22 Jan 2024 | 16.65 | 16.85 | 16.81 | 16.84 | 16.84 | 3,316 |
19 Jan 2024 | 16.85 | 17.03 | 16.63 | 16.85 | 16.85 | 5,977 |
18 Jan 2024 | 16.87 | 17.02 | 16.85 | 16.89 | 16.89 | 4,798 |
17 Jan 2024 | 16.89 | 17.20 | 16.79 | 16.88 | 16.88 | 3,574 |
16 Jan 2024 | 16.91 | 17.30 | 16.99 | 17.04 | 17.04 | 4,887 |
15 Jan 2024 | 17.25 | 17.39 | 17.04 | 17.14 | 17.14 | 6,887 |
12 Jan 2024 | 17.02 | 17.29 | 17.12 | 17.26 | 17.26 | 3,831 |
11 Jan 2024 | 16.97 | 17.25 | 16.95 | 16.95 | 16.95 | 4,703 |
10 Jan 2024 | 17.16 | 17.10 | 16.88 | 16.90 | 16.90 | 4,486 |
09 Jan 2024 | 17.30 | 17.25 | 16.92 | 17.16 | 17.16 | 29,032 |
08 Jan 2024 | 16.85 | 17.27 | 16.79 | 17.22 | 17.22 | 4,617 |
05 Jan 2024 | 16.60 | 16.85 | 16.70 | 16.80 | 16.80 | 4,513 |
04 Jan 2024 | 16.65 | 16.83 | 16.65 | 16.82 | 16.82 | 25,625 |
03 Jan 2024 | 16.94 | 16.80 | 16.63 | 16.67 | 16.67 | 6,013 |
02 Jan 2024 | 16.52 | 16.97 | 16.61 | 16.95 | 16.95 | 3,148 |
29 Dec 2023 | 16.70 | 16.79 | 16.61 | 16.63 | 16.63 | 5,533 |
28 Dec 2023 | 16.87 | 16.90 | 16.73 | 16.90 | 16.90 | 2,861 |
27 Dec 2023 | 16.67 | 17.00 | 16.88 | 16.90 | 16.90 | 12,966 |
22 Dec 2023 | 16.95 | 16.95 | 16.75 | 16.76 | 16.76 | 96,758 |
21 Dec 2023 | 16.73 | 16.90 | 16.61 | 16.80 | 16.80 | 2,374 |
20 Dec 2023 | 16.56 | 16.89 | 16.56 | 16.79 | 16.79 | 10,282 |
19 Dec 2023 | 16.60 | 16.71 | 16.55 | 16.55 | 16.55 | 10,530 |
18 Dec 2023 | 17.09 | 17.10 | 16.69 | 16.96 | 16.96 | 8,681 |
15 Dec 2023 | 17.50 | 17.54 | 17.16 | 17.24 | 17.24 | 9,903 |
14 Dec 2023 | 17.16 | 17.60 | 17.44 | 17.49 | 17.49 | 5,053 |
13 Dec 2023 | 17.08 | 17.36 | 17.17 | 17.30 | 17.30 | 4,842 |
12 Dec 2023 | 17.16 | 17.39 | 17.17 | 17.20 | 17.20 | 6,728 |
11 Dec 2023 | 17.25 | 17.36 | 17.19 | 17.23 | 17.23 | 7,002 |
08 Dec 2023 | 17.09 | 17.31 | 17.21 | 17.23 | 17.23 | 2,665 |
07 Dec 2023 | 17.09 | 17.30 | 17.16 | 17.20 | 17.20 | 7,022 |
06 Dec 2023 | 17.14 | 17.30 | 17.19 | 17.19 | 17.19 | 9,012 |
05 Dec 2023 | 17.10 | 17.28 | 17.04 | 17.13 | 17.13 | 12,205 |
04 Dec 2023 | 17.20 | 17.29 | 17.21 | 17.27 | 17.27 | 8,808 |
01 Dec 2023 | 17.50 | 17.43 | 17.28 | 17.37 | 17.37 | 8,318 |
30 Nov 2023 | 17.58 | 17.47 | 17.20 | 17.40 | 17.40 | 10,998 |
29 Nov 2023 | 17.28 | 17.58 | 17.37 | 17.51 | 17.51 | 2,426 |
28 Nov 2023 | 17.05 | 17.37 | 16.91 | 17.21 | 17.21 | 4,111 |
27 Nov 2023 | 17.27 | 17.32 | 17.18 | 17.18 | 17.18 | 2,961 |
24 Nov 2023 | 17.20 | 17.42 | 17.19 | 17.21 | 17.21 | 5,802 |
23 Nov 2023 | 17.20 | 17.27 | 17.21 | 17.24 | 17.24 | 4,594 |
22 Nov 2023 | 17.35 | 17.33 | 16.99 | 17.19 | 17.19 | 7,429 |
21 Nov 2023 | 17.10 | 17.35 | 17.12 | 17.22 | 17.22 | 10,392 |
20 Nov 2023 | 17.44 | 17.51 | 17.00 | 17.15 | 17.15 | 5,038 |
17 Nov 2023 | 17.05 | 17.51 | 17.10 | 17.44 | 17.44 | 21,205 |
16 Nov 2023 | 17.00 | 17.18 | 16.90 | 17.03 | 17.03 | 7,508 |
15 Nov 2023 | 17.17 | 17.13 | 17.00 | 17.13 | 17.13 | 2,864 |
14 Nov 2023 | 16.87 | 17.14 | 16.97 | 17.12 | 17.12 | 5,029 |
13 Nov 2023 | 17.05 | 17.14 | 16.89 | 16.96 | 16.96 | 5,618 |
10 Nov 2023 | 17.01 | 17.06 | 16.89 | 16.99 | 16.99 | 4,428 |
09 Nov 2023 | 16.90 | 17.17 | 16.89 | 16.98 | 16.98 | 10,029 |
08 Nov 2023 | 16.90 | 17.06 | 16.85 | 16.95 | 16.95 | 9,267 |
07 Nov 2023 | 16.75 | 16.95 | 16.63 | 16.89 | 16.89 | 14,963 |
06 Nov 2023 | 16.63 | 17.08 | 16.82 | 16.95 | 16.95 | 11,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |