Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
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 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
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 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
04 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
03 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
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 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
26 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
25 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
22 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
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 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
15 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
14 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
13 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
12 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
11 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
08 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
07 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
06 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
05 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
04 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
01 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
29 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
28 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
27 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
26 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
23 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
22 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
21 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
20 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
16 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
15 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
14 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
13 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
12 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
09 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
08 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
07 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
06 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
05 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
02 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
01 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
31 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
30 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
29 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
26 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
25 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
24 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
23 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
22 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
19 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
18 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
17 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
16 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
12 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
11 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
10 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
09 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
08 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
05 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
04 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
03 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
02 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
29 Dec 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
28 Dec 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
27 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
26 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
22 Dec 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
21 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
20 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
20 Dec 2023 | 0.105 Dividend | |||||
19 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.36 | - |
18 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | - |
15 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | - |
14 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.18 | - |
13 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | - |
12 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | - |
11 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | - |
08 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.24 | - |
07 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.14 | - |
06 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
05 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.08 | - |
04 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
01 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.15 | - |
30 Nov 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.73 | - |
29 Nov 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.68 | - |
28 Nov 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.60 | - |
27 Nov 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.70 | - |
24 Nov 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |