Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
07 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
06 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
03 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
02 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
01 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
30 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
29 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
26 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
25 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
24 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
23 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
22 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
18 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
17 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
16 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
15 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
12 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
11 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
10 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
09 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
08 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
05 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
04 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
03 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
02 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
01 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
28 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
27 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
26 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
25 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
22 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
21 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
20 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
19 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
18 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
15 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
14 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
12 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
11 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
08 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
07 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
06 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
05 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
04 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
01 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
29 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
28 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
27 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
22 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
21 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
20 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
16 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
15 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
14 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
13 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
12 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
09 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
08 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
07 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
06 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
05 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
02 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
01 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
31 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
29 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
26 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
25 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
24 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
23 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
22 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
19 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
18 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
17 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
16 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
12 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
11 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
10 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
09 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
08 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
05 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
04 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
03 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
02 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
29 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
28 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
27 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
26 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
22 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
21 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
20 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
20 Dec 2023 | 0.021 Dividend | |||||
19 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.27 | - |
18 Dec 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |