Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
24 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
23 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
22 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
19 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
18 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
17 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
16 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
15 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
12 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
11 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
10 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
09 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
08 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
05 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
04 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
03 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
02 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
01 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
28 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
27 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
26 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
25 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
22 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
21 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
20 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
19 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
18 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
14 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
13 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
12 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
11 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
08 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
07 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
06 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
05 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
04 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
01 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
29 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
28 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
26 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
21 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
20 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
16 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
15 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
14 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
13 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
12 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
09 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
08 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
07 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
06 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
05 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
02 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
01 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
31 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
30 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
29 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
26 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
25 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
24 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
23 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
22 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
19 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
18 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
17 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
16 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
12 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
11 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
10 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
08 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
05 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
04 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
03 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
02 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
29 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
28 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
27 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
26 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
22 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
21 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
21 Dec 2023 | 0.088 Dividend | |||||
20 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 0.539 Capital gain | |||||
19 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.41 | - |
18 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.30 | - |
15 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.27 | - |
14 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.40 | - |
13 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.18 | - |
12 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 14.91 | - |
11 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 14.90 | - |
08 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 14.78 | - |
07 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 14.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |