Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
17 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
16 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
15 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
12 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
11 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
10 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
09 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
08 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
05 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
04 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
03 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
02 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
01 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
28 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
27 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
26 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
25 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
22 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
21 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
20 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
19 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
15 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
14 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
13 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
12 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
11 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
08 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
07 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
06 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
05 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
04 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
01 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
29 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
28 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
27 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
26 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
23 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
22 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
21 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
20 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
16 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
15 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
14 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
13 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
12 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
09 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
08 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
07 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
06 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
05 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
02 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
01 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
31 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
30 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
29 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
26 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
25 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
24 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
23 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
22 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
18 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
17 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
12 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
11 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
10 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
09 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
08 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
05 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
04 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
03 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
02 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
29 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
28 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
27 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
26 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
22 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
21 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
20 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
20 Dec 2023 | 0.068 Dividend | |||||
19 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.38 | - |
18 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.06 | - |
15 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.07 | - |
14 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.19 | - |
13 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | - |
12 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.31 | - |
11 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.31 | - |
08 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.26 | - |
07 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.16 | - |
06 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | - |
05 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.10 | - |
04 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.32 | - |
01 Dec 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.17 | - |
30 Nov 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.75 | - |
29 Nov 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | - |
28 Nov 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | - |
27 Nov 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |