Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
17 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
09 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
03 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.40 | - |
26 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.40 | - |
25 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | -22.43 | - |
22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | -22.47 | - |
21 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -21.84 | - |
20 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | -21.83 | - |
19 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -21.86 | - |
18 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | -21.69 | - |
15 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -21.59 | - |
14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -21.23 | - |
13 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -21.35 | - |
12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -21.34 | - |
11 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -21.55 | - |
08 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -21.51 | - |
07 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -21.61 | - |
06 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | -21.28 | - |
05 Mar 2024 | 16.65 | 16.74 | 16.65 | 16.74 | -21.31 | 70 |
04 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -21.14 | - |
01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.65 | - |
29 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -21.81 | - |
28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.68 | - |
27 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | -21.49 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.65 | - |
23 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -21.62 | - |
22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -21.42 | - |
21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.65 | - |
20 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -21.88 | - |
19 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -21.85 | - |
16 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | -21.76 | - |
15 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -21.67 | - |
14 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -21.79 | - |
13 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
12 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -22.05 | - |
09 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -21.96 | - |
08 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -22.18 | - |
07 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -22.19 | - |
06 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -22.25 | - |
05 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -22.55 | - |
02 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -22.78 | - |
01 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -22.85 | - |
31 Jan 2024 | 17.85 | 17.91 | 17.85 | 17.91 | -22.81 | 300 |
30 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.49 | - |
29 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.50 | - |
26 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
25 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -22.36 | - |
24 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -22.26 | - |
23 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -22.27 | - |
22 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -22.19 | - |
19 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -21.94 | - |
18 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | -21.92 | - |
17 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -21.97 | - |
16 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -22.06 | - |
15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
12 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
11 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -22.69 | - |
10 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -22.65 | - |
09 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | -22.63 | - |
08 Jan 2024 | 17.48 | 17.48 | 17.48 | 17.48 | -22.25 | - |
05 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | -22.22 | - |
04 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.54 | - |
03 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -22.39 | - |
02 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.54 | - |
29 Dec 2023 | 17.67 | 17.67 | 17.64 | 17.64 | -22.46 | - |
28 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | -22.34 | - |
27 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | -22.16 | - |
22 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | -22.33 | - |
21 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -22.41 | - |
20 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | -22.25 | - |
19 Dec 2023 | 17.56 | 17.58 | 17.56 | 17.58 | -22.38 | 20 |
18 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | -22.74 | - |
15 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | -22.97 | - |
14 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | -23.21 | - |
13 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | -23.00 | - |
12 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | -23.19 | - |
11 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | -23.04 | - |
08 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | -23.43 | - |
07 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | -22.98 | - |
06 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | -22.46 | - |
05 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -22.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |