Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
23 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
22 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
17 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
16 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
15 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
10 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
09 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
08 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
02 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
22 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
20 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
18 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
12 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
11 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
08 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
07 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
06 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
05 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
04 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
28 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
27 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
26 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
23 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
20 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
19 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
14 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
13 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
12 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
09 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
08 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
07 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
06 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
05 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
02 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
01 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
31 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
30 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
29 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
26 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
25 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
24 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
23 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
22 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
19 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
18 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
16 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
15 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
12 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
11 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
10 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
09 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
08 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
05 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
04 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
03 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
02 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
29 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
28 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
27 Dec 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
22 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
21 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
20 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
19 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
18 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
15 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
14 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
13 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
12 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
11 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |