Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
29 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
26 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
25 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
24 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
23 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
22 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
19 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
18 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
17 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
15 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
12 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
11 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
10 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
09 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
05 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
04 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
03 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
02 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
28 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
26 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
25 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
20 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
19 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
18 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
15 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
14 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
13 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
12 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
11 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
08 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
07 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
06 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
05 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
04 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
01 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
29 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
28 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
27 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
26 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
23 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
22 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
21 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
16 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
14 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
13 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
08 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
07 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
06 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
05 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
02 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
01 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
31 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
30 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
29 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
26 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
25 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
24 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
23 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
22 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
19 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
18 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
17 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
16 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
15 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
12 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
11 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
10 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
09 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
08 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 10 |
05 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
04 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
03 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
02 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
29 Dec 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | - |
28 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 18.76 | - |
22 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.71 | - |
21 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.67 | - |
20 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.86 | - |
19 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.92 | - |
18 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.93 | - |
15 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.90 | - |
14 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.16 | - |
13 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.02 | - |
12 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.96 | - |
11 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.14 | - |
08 Dec 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.07 | - |
07 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |