Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
29 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
26 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
25 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
24 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
23 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
22 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
19 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
18 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
17 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
16 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
15 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
11 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
10 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
09 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
08 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
05 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
04 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
03 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
02 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
01 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
28 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
27 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
26 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
25 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
22 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
21 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
20 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
19 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
18 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
15 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
14 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
12 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
11 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
08 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
06 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
05 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
04 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
28 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
27 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
26 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
23 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
22 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
21 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
20 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
16 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
15 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
14 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
13 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
12 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
09 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
08 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
07 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
06 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
05 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
02 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
01 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
31 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
30 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
29 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
26 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
25 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
24 Jan 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
23 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
22 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
19 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
18 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
17 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
16 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
12 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
11 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
10 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
09 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
08 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
05 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
04 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
03 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
02 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
29 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
28 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
27 Dec 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
27 Dec 2023 | 0.452 Dividend | |||||
27 Dec 2023 | 0.165 Capital gain | |||||
26 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 16.75 | - |
22 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.71 | - |
21 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 16.70 | - |
20 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.45 | - |
19 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.56 | - |
18 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.46 | - |
15 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.42 | - |
14 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.54 | - |
13 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.42 | - |
12 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.29 | - |
11 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.24 | - |
08 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |