Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
26 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
25 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
22 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
21 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
20 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
19 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
18 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
15 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
14 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
13 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
12 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
11 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
07 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
06 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
05 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
04 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
01 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
29 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
28 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
27 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
26 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
23 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
21 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
20 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
16 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
15 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
14 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
13 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
12 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
09 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
08 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
07 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
06 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
05 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
02 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
01 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
31 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
30 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
29 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
26 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
25 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
24 Jan 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
23 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
22 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
19 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
18 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
17 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
16 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
12 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
11 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
10 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
09 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
05 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
03 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
02 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
29 Dec 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
28 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
27 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
26 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
22 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
21 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
20 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
19 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
18 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
15 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
14 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
13 Dec 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
12 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
11 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
08 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
07 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
06 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
05 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
04 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
01 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
30 Nov 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
29 Nov 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
28 Nov 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
27 Nov 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
24 Nov 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
22 Nov 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Nov 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
20 Nov 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
17 Nov 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
16 Nov 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
15 Nov 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
14 Nov 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
13 Nov 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
10 Nov 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
09 Nov 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
08 Nov 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
07 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
06 Nov 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
03 Nov 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |