Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
01 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
30 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
29 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
26 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
25 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
24 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
23 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
22 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
19 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
18 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
17 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
16 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
15 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
12 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
11 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
10 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
09 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
08 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
05 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
04 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
03 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
02 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
01 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
28 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
27 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
26 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
25 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
22 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
21 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
20 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
19 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
19 Mar 2024 | 0.125 Dividend | |||||
18 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.81 | - |
15 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.80 | - |
14 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.81 | - |
13 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.94 | - |
12 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | - |
11 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.89 | - |
08 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | - |
07 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.13 | - |
06 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.01 | - |
05 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.82 | - |
04 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.03 | - |
01 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.04 | - |
29 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.81 | - |
28 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | - |
27 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.82 | - |
26 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | - |
23 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.62 | - |
22 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | - |
21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
20 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.39 | - |
16 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - |
15 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.59 | - |
14 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.34 | - |
13 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.99 | - |
12 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.41 | - |
09 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.30 | - |
08 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.11 | - |
07 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.97 | - |
06 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
05 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.79 | - |
02 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.99 | - |
01 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | - |
31 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.76 | - |
30 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.99 | - |
29 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | - |
26 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | - |
25 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | - |
24 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.79 | - |
23 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | - |
22 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.89 | - |
19 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.74 | - |
18 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.53 | - |
17 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.36 | - |
16 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.49 | - |
12 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.67 | - |
11 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.63 | - |
10 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
09 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.56 | - |
08 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.63 | - |
05 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.34 | - |
04 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | - |
03 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.36 | - |
02 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.74 | - |
29 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.01 | - |
28 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
27 Dec 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.15 | - |
26 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.10 | - |
22 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.97 | - |
21 Dec 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | - |
20 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.63 | - |
19 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | - |
18 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.65 | - |
15 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
14 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.72 | - |
13 Dec 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.49 | - |
12 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.18 | - |
11 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |