Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 17.70 | 18.08 | 17.70 | 18.00 | 18.00 | 426 |
26 Apr 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 17.75 | 3,751 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | 3,153 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 316 |
19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 547 |
16 Apr 2024 | 18.63 | 18.63 | 17.82 | 17.82 | 17.82 | 1,773 |
15 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 138 |
12 Apr 2024 | 18.33 | 18.33 | 18.28 | 18.28 | 18.28 | 225 |
11 Apr 2024 | 18.74 | 18.75 | 18.16 | 18.16 | 18.16 | 1,028 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 18.41 | 18.64 | 18.41 | 18.64 | 18.64 | 2,542 |
03 Apr 2024 | 18.86 | 18.86 | 18.75 | 18.78 | 18.78 | 665 |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 900 |
28 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 692 |
27 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 133 |
27 Mar 2024 | 0.390625 Dividend | |||||
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 325 |
22 Mar 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | 852 |
21 Mar 2024 | 18.88 | 19.03 | 18.88 | 18.99 | 18.99 | 1,627 |
20 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 140 |
19 Mar 2024 | 18.80 | 18.87 | 18.80 | 18.84 | 18.84 | 1,488 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 18.69 | 18.88 | 18.69 | 18.88 | 18.88 | 3,588 |
14 Mar 2024 | 18.84 | 18.84 | 18.72 | 18.84 | 18.84 | 559 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 390 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 18.83 | 18.85 | 18.60 | 18.60 | 18.60 | 808 |
07 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 247 |
06 Mar 2024 | 18.68 | 18.68 | 18.50 | 18.50 | 18.50 | 3,414 |
05 Mar 2024 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | 987 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 357 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 100 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 154 |
23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
22 Feb 2024 | 18.83 | 19.00 | 18.80 | 19.00 | 19.00 | 2,282 |
21 Feb 2024 | 18.77 | 19.08 | 18.72 | 19.08 | 19.08 | 2,282 |
20 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 198 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 106 |
14 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 830 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 245 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 18.40 | 525 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 18.90 | 18.90 | 18.83 | 18.90 | 18.90 | 1,195 |
01 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 106 |
31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 132 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 18.60 | 314 |
26 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1,390 |
25 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 322 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 18.65 | 18.70 | 18.46 | 18.46 | 18.46 | 793 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 18.95 | 18.95 | 18.46 | 18.46 | 18.46 | 2,221 |
16 Jan 2024 | 18.95 | 18.95 | 18.71 | 18.71 | 18.71 | 367 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 927 |
10 Jan 2024 | 18.80 | 18.88 | 18.80 | 18.88 | 18.88 | 461 |
09 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 126 |
08 Jan 2024 | 18.95 | 18.95 | 18.51 | 18.95 | 18.95 | 1,973 |
05 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 149 |
04 Jan 2024 | 19.10 | 19.10 | 18.96 | 18.97 | 18.97 | 1,295 |
03 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 556 |
02 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 419 |
29 Dec 2023 | 18.61 | 18.81 | 18.61 | 18.81 | 18.81 | 810 |
28 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2,649 |
28 Dec 2023 | 0.390625 Dividend | |||||
27 Dec 2023 | 18.73 | 18.97 | 18.73 | 18.85 | 18.46 | 2,253 |
26 Dec 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 18.12 | 902 |
22 Dec 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 18.14 | 1,090 |
21 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.17 | 501 |
20 Dec 2023 | 18.49 | 18.58 | 18.40 | 18.55 | 18.17 | 3,088 |
19 Dec 2023 | 18.50 | 18.67 | 18.10 | 18.49 | 18.11 | 5,133 |
18 Dec 2023 | 18.20 | 18.62 | 18.20 | 18.62 | 18.24 | 2,244 |
15 Dec 2023 | 18.69 | 18.74 | 18.40 | 18.43 | 18.05 | 4,974 |
14 Dec 2023 | 18.29 | 18.69 | 18.22 | 18.69 | 18.30 | 2,112 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 17.97 | 17.97 | 17.80 | 17.80 | 17.43 | 1,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |