Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.85 | 18.11 | 17.85 | 18.14 | 18.14 | 1,783 |
27 Mar 2024 | 17.80 | 17.84 | 17.73 | 17.84 | 17.84 | 2,965 |
26 Mar 2024 | 17.80 | 17.80 | 17.67 | 17.80 | 17.80 | 2,595 |
25 Mar 2024 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | 5,514 |
22 Mar 2024 | 17.73 | 17.83 | 17.72 | 17.72 | 17.72 | 1,087 |
21 Mar 2024 | 17.57 | 17.71 | 17.57 | 17.71 | 17.71 | 1,940 |
20 Mar 2024 | 17.67 | 17.71 | 17.53 | 17.53 | 17.53 | 4,524 |
19 Mar 2024 | 17.77 | 17.83 | 17.67 | 17.67 | 17.67 | 3,942 |
18 Mar 2024 | 17.74 | 17.77 | 17.67 | 17.77 | 17.77 | 9,939 |
15 Mar 2024 | 17.86 | 17.86 | 17.70 | 17.70 | 17.70 | 4,508 |
14 Mar 2024 | 17.60 | 17.76 | 17.44 | 17.76 | 17.76 | 5,744 |
13 Mar 2024 | 17.90 | 18.01 | 17.56 | 17.56 | 17.56 | 4,405 |
12 Mar 2024 | 18.00 | 18.05 | 17.93 | 17.98 | 17.98 | 4,428 |
11 Mar 2024 | 18.22 | 18.22 | 18.00 | 18.00 | 18.00 | 6,135 |
08 Mar 2024 | 18.17 | 18.23 | 18.17 | 18.20 | 18.20 | 2,291 |
07 Mar 2024 | 18.12 | 18.28 | 18.12 | 18.20 | 18.20 | 1,798 |
06 Mar 2024 | 18.01 | 18.07 | 17.97 | 18.00 | 18.00 | 25,320 |
05 Mar 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 4,196 |
04 Mar 2024 | 18.50 | 18.50 | 18.15 | 18.25 | 18.25 | 5,619 |
01 Mar 2024 | 18.00 | 18.19 | 18.00 | 18.13 | 18.13 | 4,304 |
29 Feb 2024 | 17.93 | 17.93 | 17.85 | 17.90 | 17.90 | 2,553 |
28 Feb 2024 | 18.09 | 18.09 | 17.85 | 17.85 | 17.85 | 2,817 |
27 Feb 2024 | 18.06 | 18.06 | 17.98 | 18.03 | 18.03 | 2,492 |
26 Feb 2024 | 18.13 | 18.13 | 18.00 | 18.00 | 18.00 | 6,333 |
23 Feb 2024 | 18.07 | 18.12 | 18.05 | 18.05 | 18.05 | 3,640 |
22 Feb 2024 | 17.94 | 17.98 | 17.85 | 17.85 | 17.85 | 1,638 |
21 Feb 2024 | 18.00 | 18.06 | 17.93 | 17.94 | 17.94 | 25,976 |
20 Feb 2024 | 17.96 | 17.99 | 17.96 | 17.96 | 17.96 | 2,279 |
19 Feb 2024 | 18.03 | 18.07 | 18.03 | 18.07 | 18.07 | 2,123 |
16 Feb 2024 | 18.05 | 18.05 | 17.98 | 18.00 | 18.00 | 3,347 |
15 Feb 2024 | 17.90 | 17.96 | 17.90 | 17.92 | 17.92 | 3,713 |
14 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.66 | 17.66 | 2,540 |
13 Feb 2024 | 17.90 | 17.90 | 17.65 | 17.69 | 17.69 | 6,500 |
09 Feb 2024 | 17.86 | 17.86 | 17.69 | 17.74 | 17.74 | 5,915 |
08 Feb 2024 | 17.84 | 17.96 | 17.84 | 17.84 | 17.84 | 9,676 |
07 Feb 2024 | 17.81 | 17.86 | 17.70 | 17.70 | 17.70 | 1,028 |
06 Feb 2024 | 17.59 | 17.78 | 17.59 | 17.78 | 17.78 | 4,492 |
05 Feb 2024 | 17.95 | 17.95 | 17.78 | 17.80 | 17.80 | 41,469 |
02 Feb 2024 | 17.74 | 17.99 | 17.74 | 17.89 | 17.89 | 6,331 |
01 Feb 2024 | 17.67 | 17.74 | 17.66 | 17.70 | 17.70 | 6,091 |
31 Jan 2024 | 17.62 | 17.62 | 17.47 | 17.58 | 17.58 | 2,370 |
30 Jan 2024 | 17.79 | 17.79 | 17.60 | 17.62 | 17.62 | 3,661 |
29 Jan 2024 | 17.50 | 17.61 | 17.43 | 17.61 | 17.61 | 4,667 |
26 Jan 2024 | 17.36 | 17.43 | 17.36 | 17.37 | 17.37 | 2,109 |
25 Jan 2024 | 17.42 | 17.55 | 17.38 | 17.38 | 17.38 | 2,745 |
24 Jan 2024 | 17.32 | 17.32 | 17.22 | 17.30 | 17.30 | 2,402 |
23 Jan 2024 | 17.66 | 17.82 | 17.32 | 17.32 | 17.32 | 6,984 |
22 Jan 2024 | 17.61 | 17.70 | 17.60 | 17.65 | 17.65 | 6,047 |
19 Jan 2024 | 17.42 | 17.70 | 17.42 | 17.60 | 17.60 | 14,332 |
18 Jan 2024 | 17.60 | 17.60 | 17.27 | 17.30 | 17.30 | 2,632 |
17 Jan 2024 | 17.66 | 17.66 | 17.39 | 17.60 | 17.60 | 6,735 |
16 Jan 2024 | 17.69 | 17.78 | 17.66 | 17.66 | 17.66 | 1,174 |
15 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
12 Jan 2024 | 17.49 | 17.73 | 17.49 | 17.73 | 17.73 | 143,846 |
11 Jan 2024 | 17.28 | 17.54 | 17.28 | 17.52 | 17.52 | 167,444 |
10 Jan 2024 | 17.28 | 17.28 | 17.18 | 17.26 | 17.26 | 633 |
09 Jan 2024 | 17.13 | 17.22 | 17.13 | 17.22 | 17.22 | 4,317 |
08 Jan 2024 | 17.22 | 17.22 | 17.14 | 17.14 | 17.14 | 2,785 |
05 Jan 2024 | 17.06 | 17.23 | 17.06 | 17.22 | 17.22 | 1,909 |
04 Jan 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 913 |
03 Jan 2024 | 17.00 | 17.00 | 16.93 | 16.96 | 16.96 | 3,373 |
02 Jan 2024 | 17.09 | 17.10 | 17.00 | 17.00 | 17.00 | 5,407 |
29 Dec 2023 | 17.04 | 17.10 | 17.02 | 17.02 | 17.02 | 1,847 |
28 Dec 2023 | 17.04 | 17.09 | 17.01 | 17.01 | 17.01 | 902 |
27 Dec 2023 | 16.92 | 16.99 | 16.92 | 16.99 | 16.99 | 1,602 |
26 Dec 2023 | 16.80 | 17.12 | 16.76 | 16.90 | 16.90 | 3,849 |
22 Dec 2023 | 16.80 | 16.84 | 16.80 | 16.80 | 16.80 | 1,205 |
21 Dec 2023 | 16.81 | 16.81 | 16.61 | 16.62 | 16.62 | 4,513 |
20 Dec 2023 | 16.50 | 17.10 | 16.50 | 17.01 | 17.01 | 1,042 |
19 Dec 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | 1,943 |
18 Dec 2023 | 16.98 | 17.04 | 16.98 | 17.04 | 17.04 | 2,938 |
15 Dec 2023 | 16.83 | 16.94 | 16.83 | 16.92 | 16.92 | 3,174 |
14 Dec 2023 | 16.66 | 16.78 | 16.66 | 16.77 | 16.77 | 3,754 |
13 Dec 2023 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | 1,812 |
12 Dec 2023 | 16.78 | 16.84 | 16.75 | 16.75 | 16.75 | 1,109 |
11 Dec 2023 | 16.69 | 16.75 | 16.69 | 16.72 | 16.72 | 3,610 |
08 Dec 2023 | 16.68 | 16.71 | 16.68 | 16.71 | 16.71 | 589 |
07 Dec 2023 | 16.70 | 16.74 | 16.69 | 16.69 | 16.69 | 867 |
06 Dec 2023 | 16.69 | 16.77 | 16.68 | 16.74 | 16.74 | 3,834 |
05 Dec 2023 | 16.56 | 16.67 | 16.56 | 16.67 | 16.67 | 2,402 |
04 Dec 2023 | 16.49 | 16.56 | 16.48 | 16.56 | 16.56 | 3,411 |
01 Dec 2023 | 16.27 | 16.39 | 16.27 | 16.39 | 16.39 | 2,715 |
30 Nov 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 2,526 |
29 Nov 2023 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | 1,760 |
28 Nov 2023 | 15.96 | 16.01 | 15.96 | 15.99 | 15.99 | 1,647 |
27 Nov 2023 | 16.08 | 16.08 | 16.00 | 16.05 | 16.05 | 2,523 |
24 Nov 2023 | 16.04 | 16.10 | 16.04 | 16.08 | 16.08 | 1,533 |
23 Nov 2023 | 16.00 | 16.12 | 16.00 | 16.03 | 16.03 | 1,295 |
22 Nov 2023 | 15.98 | 16.03 | 15.98 | 15.98 | 15.98 | 961 |
21 Nov 2023 | 15.94 | 15.98 | 15.94 | 15.97 | 15.97 | 823 |
20 Nov 2023 | 16.03 | 16.06 | 15.99 | 16.00 | 16.00 | 2,093 |
17 Nov 2023 | 16.10 | 16.15 | 16.06 | 16.15 | 16.15 | 2,371 |
16 Nov 2023 | 16.07 | 16.12 | 16.07 | 16.10 | 16.10 | 1,967 |
15 Nov 2023 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | 626 |
14 Nov 2023 | 16.00 | 16.02 | 15.97 | 16.00 | 16.00 | 4,966 |
10 Nov 2023 | 15.84 | 15.89 | 15.84 | 15.89 | 15.89 | 860 |
09 Nov 2023 | 15.92 | 15.97 | 15.91 | 15.97 | 15.97 | 1,399 |
08 Nov 2023 | 15.85 | 15.93 | 15.85 | 15.93 | 15.93 | 1,852 |
07 Nov 2023 | 15.82 | 15.87 | 15.82 | 15.86 | 15.86 | 1,079 |
06 Nov 2023 | 15.83 | 15.89 | 15.83 | 15.83 | 15.83 | 3,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |