Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
29 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
26 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
25 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
24 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
23 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
22 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
18 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
17 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
16 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
15 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
12 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
11 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
10 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
09 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
08 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
05 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
04 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
03 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
02 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
01 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
28 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
27 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
26 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
25 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
22 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
21 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
20 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
19 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
18 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
15 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
14 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
13 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
12 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
11 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
08 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
07 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
06 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
05 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
04 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
01 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
29 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
28 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
27 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
26 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
23 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
22 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
21 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
20 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
16 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
15 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
14 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
13 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
12 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
09 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
08 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
07 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
06 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
05 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
02 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
01 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
31 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
30 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
29 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
26 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
25 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
24 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
23 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
22 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
19 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
18 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
17 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
16 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
12 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
11 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
10 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
09 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
08 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
05 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
04 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
03 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
02 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
29 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
28 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
27 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
26 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
22 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
21 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
20 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
19 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
18 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
15 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
14 Dec 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
13 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
12 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
11 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
08 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 Dec 2023 | 0.297 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |