Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
27 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
26 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
25 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
21 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
20 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
19 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
14 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
13 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
12 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
11 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
07 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
06 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
04 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
01 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
29 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
28 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
27 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
26 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
23 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
22 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
21 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
20 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
19 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
16 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
15 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
14 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
08 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
07 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
06 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
01 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
31 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
30 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
29 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
26 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
25 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
24 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
23 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
22 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
19 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
18 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
17 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
16 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
15 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
12 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
11 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
10 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
09 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
08 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
05 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
04 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
03 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
02 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
29 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
28 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
21 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
20 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
19 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
18 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
15 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
14 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
13 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
12 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
11 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
08 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
07 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
06 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
05 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
04 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
01 Dec 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
30 Nov 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
29 Nov 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
28 Nov 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
27 Nov 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
24 Nov 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
23 Nov 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
22 Nov 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
21 Nov 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
20 Nov 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
17 Nov 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
16 Nov 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 Nov 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
14 Nov 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
10 Nov 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
09 Nov 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
08 Nov 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
07 Nov 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
06 Nov 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |