Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
01 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
30 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
29 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
26 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
25 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
24 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
23 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
22 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
19 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
18 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
17 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
16 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
15 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
12 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
11 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
10 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
09 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
08 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
05 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
04 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
03 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
02 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
01 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
28 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
26 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
25 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
22 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
21 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
20 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
19 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
18 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
15 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
14 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
13 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
12 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
11 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
08 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
07 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
06 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
05 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
04 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
01 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
29 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
28 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
23 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
22 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
21 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
20 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
16 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
15 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
14 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
09 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
08 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
05 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
02 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
01 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
31 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
30 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
29 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
26 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
25 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
24 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
23 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
22 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
19 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
18 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
17 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
16 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
12 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
11 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
10 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
09 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
08 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
04 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
03 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
02 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
29 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
28 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
27 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
26 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
22 Dec 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
21 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
20 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
20 Dec 2023 | 0.096 Dividend | |||||
19 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.66 | - |
18 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.56 | - |
15 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.47 | - |
14 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.49 | - |
13 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.44 | - |
12 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |