Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
15 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
12 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
11 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
10 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
09 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
08 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
05 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
04 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
03 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
02 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
01 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
28 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
27 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
25 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
22 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
21 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
18 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
15 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
14 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
13 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
12 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
11 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
08 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
06 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
05 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
04 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
01 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
29 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
28 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
27 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
26 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
23 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
22 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
21 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
20 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
16 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
15 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
14 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
13 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
12 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
09 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
08 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
07 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
06 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
05 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
02 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
01 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
31 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
29 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
26 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
24 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
23 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
22 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
19 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
18 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
17 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
16 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
12 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
11 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
10 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
09 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
08 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
05 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
04 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
03 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
02 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
29 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
28 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
28 Dec 2023 | 0.202 Dividend | |||||
28 Dec 2023 | 0.134 Capital gain | |||||
27 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.86 | - |
26 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - |
22 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.75 | - |
21 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.72 | - |
20 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.56 | - |
19 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | - |
18 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.64 | - |
15 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.59 | - |
14 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.64 | - |
13 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.54 | - |
12 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.33 | - |
11 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | - |
08 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.22 | - |
07 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.17 | - |
06 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.09 | - |
05 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.13 | - |
04 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.17 | - |
01 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.23 | - |
30 Nov 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.10 | - |
29 Nov 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.05 | - |
28 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.03 | - |
27 Nov 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |