Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
27 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
26 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
25 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
22 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
19 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
18 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
14 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 Mar 2024 | 18.37 | 18.40 | 18.27 | 18.27 | 18.27 | 301 |
12 Mar 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.37 | 115 |
11 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 102 |
08 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 111 |
07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 104 |
06 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 106 |
05 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
04 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1 |
01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
01 Mar 2024 | 0.052 Dividend | |||||
29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 93 |
28 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 1 |
27 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 2 |
26 Feb 2024 | 18.19 | 18.48 | 18.19 | 18.48 | 18.42 | 101 |
23 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
20 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
16 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.22 | 2 |
15 Feb 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 18.20 | 1,883 |
14 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 101 |
13 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | 2 |
12 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 49 |
09 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | 4 |
08 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 2 |
07 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 2 |
06 Feb 2024 | 18.41 | 18.69 | 18.41 | 18.69 | 18.64 | 223 |
05 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 2 |
02 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.52 | 2 |
01 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 6 |
01 Feb 2024 | 0.05467 Dividend | |||||
31 Jan 2024 | 18.59 | 18.66 | 18.59 | 18.66 | 18.55 | 908 |
30 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.41 | 100 |
29 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | 103 |
26 Jan 2024 | 18.43 | 18.50 | 18.42 | 18.42 | 18.31 | 886 |
25 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 100 |
24 Jan 2024 | 18.46 | 18.49 | 18.44 | 18.44 | 18.34 | 13,583 |
23 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.33 | 157 |
22 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.35 | 139 |
19 Jan 2024 | 18.46 | 18.47 | 18.38 | 18.38 | 18.27 | 480 |
18 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.30 | 130 |
17 Jan 2024 | 18.41 | 18.51 | 18.35 | 18.42 | 18.31 | 7,502 |
16 Jan 2024 | 18.41 | 18.44 | 18.41 | 18.44 | 18.33 | 5,177 |
12 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.58 | 246 |
11 Jan 2024 | 18.58 | 18.61 | 18.58 | 18.61 | 18.50 | 245 |
10 Jan 2024 | 18.50 | 18.53 | 18.43 | 18.53 | 18.43 | 2,161 |
09 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.46 | 44 |
08 Jan 2024 | 18.55 | 18.55 | 18.53 | 18.54 | 18.43 | 787 |
05 Jan 2024 | 18.49 | 18.56 | 18.36 | 18.44 | 18.33 | 18,740 |
04 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.37 | 3 |
03 Jan 2024 | 18.41 | 18.57 | 18.39 | 18.57 | 18.46 | 8,837 |
02 Jan 2024 | 18.61 | 18.61 | 18.56 | 18.61 | 18.50 | 434 |
29 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.61 | 1 |
28 Dec 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 18.65 | 144 |
27 Dec 2023 | 18.78 | 18.80 | 18.70 | 18.77 | 18.67 | 3,575 |
26 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.54 | 3 |
22 Dec 2023 | 18.63 | 18.75 | 18.63 | 18.75 | 18.64 | 1,326 |
21 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.58 | 49 |
21 Dec 2023 | 0.0541 Dividend | |||||
20 Dec 2023 | 18.68 | 18.71 | 18.68 | 18.71 | 18.55 | 2,169 |
19 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.52 | 101 |
18 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |