Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
01 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
30 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
29 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
26 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
25 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
24 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
23 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
22 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
19 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
18 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
17 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
16 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
15 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
12 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
11 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
10 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
09 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
08 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
05 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
04 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
03 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
02 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
01 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
28 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
27 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
26 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
25 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
22 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
21 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
20 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
19 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
18 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
15 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
14 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
13 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
12 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
11 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
08 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
07 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
06 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
05 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
04 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
01 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
29 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
28 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
27 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
26 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
23 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
22 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
21 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
16 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
15 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
13 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
12 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
09 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
08 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
07 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
02 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
01 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
31 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
30 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
29 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
26 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
25 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
24 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
23 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
22 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
19 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
18 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
17 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
16 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
12 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
10 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
09 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
08 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
05 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
04 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
03 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
02 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
29 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
28 Dec 2023 | 0.066 Dividend | |||||
27 Dec 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.52 | - |
26 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.50 | - |
22 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.42 | - |
22 Dec 2023 | 0 Dividend | |||||
22 Dec 2023 | 0.223 Capital gain | |||||
21 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.41 | - |
20 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.25 | - |
19 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | - |
18 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.40 | - |
15 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.35 | - |
14 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |