Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 860 |
30 Apr 2024 | 18.88 | 18.90 | 18.83 | 18.83 | 18.83 | - |
29 Apr 2024 | 18.66 | 18.69 | 18.66 | 18.69 | 18.69 | 860 |
26 Apr 2024 | 18.38 | 18.40 | 18.37 | 18.40 | 18.40 | - |
25 Apr 2024 | 18.64 | 18.66 | 18.62 | 18.62 | 18.62 | - |
24 Apr 2024 | 18.66 | 18.67 | 18.65 | 18.65 | 18.65 | - |
23 Apr 2024 | 18.28 | 18.28 | 18.22 | 18.26 | 18.26 | - |
22 Apr 2024 | 18.06 | 18.12 | 18.06 | 18.12 | 18.12 | - |
19 Apr 2024 | 17.96 | 17.97 | 17.95 | 17.95 | 17.95 | - |
18 Apr 2024 | 18.29 | 18.30 | 18.27 | 18.30 | 18.30 | - |
17 Apr 2024 | 18.49 | 18.50 | 18.48 | 18.50 | 18.50 | - |
16 Apr 2024 | 18.43 | 18.43 | 18.37 | 18.37 | 18.37 | - |
15 Apr 2024 | 18.91 | 18.91 | 18.90 | 18.90 | 18.90 | - |
12 Apr 2024 | 19.11 | 19.12 | 19.07 | 19.07 | 19.07 | - |
11 Apr 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | - |
10 Apr 2024 | 19.31 | 19.31 | 19.20 | 19.20 | 19.20 | - |
09 Apr 2024 | 18.92 | 18.98 | 18.92 | 18.98 | 18.98 | - |
08 Apr 2024 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | - |
05 Apr 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 19.21 | - |
04 Apr 2024 | 19.42 | 19.45 | 19.41 | 19.45 | 19.45 | - |
03 Apr 2024 | 19.23 | 19.23 | 19.20 | 19.20 | 19.20 | - |
02 Apr 2024 | 19.75 | 19.75 | 19.73 | 19.73 | 19.73 | - |
28 Mar 2024 | 19.92 | 19.93 | 19.90 | 19.93 | 19.93 | - |
27 Mar 2024 | 19.56 | 19.59 | 19.53 | 19.59 | 19.59 | - |
26 Mar 2024 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | - |
25 Mar 2024 | 19.61 | 19.63 | 19.61 | 19.63 | 19.63 | - |
22 Mar 2024 | 18.87 | 18.90 | 18.87 | 18.90 | 18.90 | - |
21 Mar 2024 | 18.38 | 18.39 | 18.33 | 18.33 | 18.33 | - |
20 Mar 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | - |
19 Mar 2024 | 17.87 | 17.88 | 17.86 | 17.88 | 17.88 | - |
18 Mar 2024 | 17.54 | 17.55 | 17.54 | 17.54 | 17.54 | - |
15 Mar 2024 | 18.20 | 18.20 | 18.18 | 18.20 | 18.20 | - |
14 Mar 2024 | 18.33 | 18.33 | 18.30 | 18.30 | 18.30 | - |
13 Mar 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | - |
12 Mar 2024 | 17.82 | 17.83 | 17.80 | 17.80 | 17.80 | - |
11 Mar 2024 | 17.83 | 17.83 | 17.81 | 17.82 | 17.82 | - |
08 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
07 Mar 2024 | 18.32 | 18.38 | 18.32 | 18.38 | 18.38 | - |
06 Mar 2024 | 18.24 | 18.28 | 18.23 | 18.28 | 18.28 | - |
05 Mar 2024 | 18.13 | 18.17 | 18.11 | 18.17 | 18.17 | - |
04 Mar 2024 | 18.34 | 18.35 | 18.32 | 18.32 | 18.32 | - |
01 Mar 2024 | 17.93 | 17.93 | 17.90 | 17.93 | 17.93 | - |
29 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
28 Feb 2024 | 16.96 | 16.96 | 16.91 | 16.91 | 16.91 | - |
27 Feb 2024 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | - |
26 Feb 2024 | 17.13 | 17.13 | 17.08 | 17.08 | 17.08 | - |
23 Feb 2024 | 17.07 | 17.07 | 17.04 | 17.05 | 17.05 | - |
22 Feb 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.97 | - |
21 Feb 2024 | 17.02 | 17.03 | 17.00 | 17.00 | 17.00 | - |
20 Feb 2024 | 17.04 | 17.89 | 17.03 | 17.89 | 17.89 | 25 |
19 Feb 2024 | 16.66 | 16.68 | 16.66 | 16.68 | 16.68 | - |
16 Feb 2024 | 16.96 | 16.96 | 16.93 | 16.93 | 16.93 | - |
15 Feb 2024 | 16.85 | 16.86 | 16.85 | 16.85 | 16.85 | - |
14 Feb 2024 | 15.73 | 15.74 | 15.73 | 15.73 | 15.73 | - |
13 Feb 2024 | 15.75 | 15.75 | 15.72 | 15.72 | 15.72 | - |
12 Feb 2024 | 15.81 | 15.84 | 15.81 | 15.84 | 15.84 | - |
09 Feb 2024 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | - |
08 Feb 2024 | 15.78 | 15.78 | 15.73 | 15.73 | 15.73 | - |
07 Feb 2024 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | - |
06 Feb 2024 | 15.83 | 15.83 | 15.81 | 15.83 | 15.83 | - |
05 Feb 2024 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | - |
02 Feb 2024 | 15.98 | 15.99 | 15.95 | 15.95 | 15.95 | - |
01 Feb 2024 | 15.04 | 15.04 | 14.99 | 14.99 | 14.99 | - |
31 Jan 2024 | 15.24 | 15.24 | 15.22 | 15.22 | 15.22 | - |
30 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
29 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
25 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
24 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
23 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
22 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
19 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
18 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
16 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
15 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
12 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
11 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
10 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
09 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
08 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
05 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
04 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
03 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
02 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
29 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
28 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.07 | - |
22 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.71 | - |
21 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | - |
20 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.71 | - |
19 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | - |
18 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.39 | - |
15 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | - |
14 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | - |
13 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.02 | - |
12 Dec 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.78 | - |
11 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | - |
08 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |