Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
17 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
16 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
15 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
12 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
11 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
10 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
09 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
08 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
04 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
03 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
02 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
27 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
25 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
22 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
21 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
20 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
18 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
15 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
14 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
13 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
12 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
11 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
08 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
07 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
06 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
05 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
04 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
01 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
29 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
28 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
27 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
26 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
22 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
21 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
20 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
16 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
16 Feb 2024 | 0.004 Dividend | |||||
16 Feb 2024 | 0.009 Capital gain | |||||
15 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | - |
14 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.03 | - |
13 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.78 | - |
12 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
09 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | - |
08 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | - |
07 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.90 | - |
06 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.64 | - |
05 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.68 | - |
02 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.75 | - |
01 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | - |
31 Jan 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.86 | - |
30 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
29 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
26 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.03 | - |
25 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
24 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.91 | - |
23 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | - |
22 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.71 | - |
19 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.67 | - |
18 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.45 | - |
17 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | - |
16 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.35 | - |
12 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | - |
11 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | - |
10 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.34 | - |
09 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.17 | - |
08 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
05 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
04 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | - |
03 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.89 | - |
02 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.94 | - |
29 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
28 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
27 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.13 | - |
26 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
22 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.03 | - |
21 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.02 | - |
20 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.88 | - |
19 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
15 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | - |
14 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | - |
13 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.83 | - |
12 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.66 | - |
11 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.53 | - |
08 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.56 | - |
08 Dec 2023 | 0.077 Dividend | |||||
08 Dec 2023 | 0.422 Capital gain | |||||
07 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.45 | - |
06 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | - |
05 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.37 | - |
04 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.35 | - |
01 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |