Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
22 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
19 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
18 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
17 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
16 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
15 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
12 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
11 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
10 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
09 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
08 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
05 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
04 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
03 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
02 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
01 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
28 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
27 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
26 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
25 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
22 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
21 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
19 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
18 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
15 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
14 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
13 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
12 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
11 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
08 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
07 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
06 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
05 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
04 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
01 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
29 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
28 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
27 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
26 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
23 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
22 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
21 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
20 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
16 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
15 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
14 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
13 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
12 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
09 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
08 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
07 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
06 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
05 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
01 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
31 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
30 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
29 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
26 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
25 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
24 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
23 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
22 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
19 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
18 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
17 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
16 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
12 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
11 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
10 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
09 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
08 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
05 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
04 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
03 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
02 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
29 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
28 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
27 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
27 Dec 2023 | 0.183 Dividend | |||||
27 Dec 2023 | 0.008 Capital gain | |||||
26 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.77 | - |
22 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - |
21 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.68 | - |
20 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.56 | - |
19 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.70 | - |
18 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.61 | - |
15 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.59 | - |
14 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.62 | - |
13 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.49 | - |
12 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.26 | - |
11 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.21 | - |
08 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
07 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.09 | - |
06 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.03 | - |
05 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.06 | - |
04 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |