Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
04 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
01 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
29 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
28 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
26 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
23 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
22 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
21 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
20 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
16 Feb 2024 | 16.76 | 16.87 | 16.63 | 16.79 | 16.79 | 8,845 |
15 Feb 2024 | 16.81 | 16.91 | 16.70 | 16.88 | 16.88 | 77,530 |
14 Feb 2024 | 17.00 | 17.00 | 16.79 | 16.84 | 16.84 | 8,925 |
13 Feb 2024 | 17.00 | 17.00 | 16.90 | 16.98 | 16.98 | 3,205 |
12 Feb 2024 | 16.85 | 17.23 | 16.82 | 16.90 | 16.90 | 26,213 |
09 Feb 2024 | 16.78 | 16.99 | 16.78 | 16.99 | 16.99 | 20,214 |
08 Feb 2024 | 16.83 | 16.87 | 16.72 | 16.84 | 16.84 | 123,049 |
07 Feb 2024 | 16.80 | 16.97 | 16.63 | 16.88 | 16.88 | 277,176 |
06 Feb 2024 | 16.74 | 16.98 | 16.72 | 16.80 | 16.80 | 20,111 |
05 Feb 2024 | 16.74 | 16.90 | 16.74 | 16.84 | 16.84 | 26,547 |
02 Feb 2024 | 16.98 | 16.98 | 16.71 | 16.88 | 16.88 | 91,188 |
01 Feb 2024 | 16.90 | 17.00 | 16.83 | 16.90 | 16.90 | 13,814 |
31 Jan 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 16.95 | 11,058 |
30 Jan 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 16.96 | 12,432 |
29 Jan 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 16.75 | 33,224 |
26 Jan 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 16.86 | 89,161 |
25 Jan 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 29,106 |
24 Jan 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 13,270 |
23 Jan 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 16.90 | 14,588 |
22 Jan 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 16.49 | 28,711 |
19 Jan 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 17.41 | 6,984 |
18 Jan 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 16.99 | 9,912 |
17 Jan 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 17.23 | 6,249 |
16 Jan 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 17.20 | 13,083 |
12 Jan 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 17.38 | 742 |
11 Jan 2024 | 17.28 | 17.47 | 17.05 | 17.25 | 17.25 | 1,319 |
10 Jan 2024 | 17.42 | 17.70 | 17.00 | 17.03 | 17.03 | 18,320 |
09 Jan 2024 | 17.38 | 17.88 | 17.21 | 17.53 | 17.53 | 6,206 |
08 Jan 2024 | 17.47 | 17.55 | 17.18 | 17.33 | 17.33 | 12,691 |
05 Jan 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 18,963 |
04 Jan 2024 | 17.34 | 17.48 | 17.23 | 17.36 | 17.36 | 13,841 |
03 Jan 2024 | 17.39 | 17.50 | 17.23 | 17.36 | 17.36 | 5,103 |
02 Jan 2024 | 16.96 | 17.43 | 16.96 | 17.39 | 17.39 | 8,210 |
29 Dec 2023 | 16.47 | 17.54 | 16.47 | 16.65 | 16.65 | 10,445 |
28 Dec 2023 | 16.69 | 16.90 | 16.59 | 16.73 | 16.73 | 9,741 |
28 Dec 2023 | 0.651099 Dividend | |||||
27 Dec 2023 | 16.87 | 17.27 | 16.87 | 17.06 | 16.41 | 14,870 |
26 Dec 2023 | 16.68 | 16.68 | 16.21 | 16.48 | 15.85 | 12,844 |
22 Dec 2023 | 17.12 | 17.23 | 17.02 | 17.18 | 16.52 | 11,796 |
21 Dec 2023 | 17.35 | 17.63 | 17.21 | 17.63 | 16.96 | 35,155 |
20 Dec 2023 | 17.05 | 17.56 | 17.05 | 17.20 | 16.54 | 9,192 |
19 Dec 2023 | 17.56 | 17.56 | 17.04 | 17.24 | 16.58 | 40,733 |
18 Dec 2023 | 18.00 | 18.35 | 17.73 | 17.88 | 17.20 | 31,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |