Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
29 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
26 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
25 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
23 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
22 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
19 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
18 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
17 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
16 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
15 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
12 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
11 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
10 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
09 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
08 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
05 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
04 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
03 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
02 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
01 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
28 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
26 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
25 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
22 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
21 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
15 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
14 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
13 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
12 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
11 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
08 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
07 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
06 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
04 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
01 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
29 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
28 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
26 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
23 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
22 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
21 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
20 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
16 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
15 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
14 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
13 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
12 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
09 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
08 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
07 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
06 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
05 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
02 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
01 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
31 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
30 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
29 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
26 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
25 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
24 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
23 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
22 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
19 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
18 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
17 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
16 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
12 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
11 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
10 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
09 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
08 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
05 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
04 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
03 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
02 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
29 Dec 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
28 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
27 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
26 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
22 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
21 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
20 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
19 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
18 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
15 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
15 Dec 2023 | 0.035 Dividend | |||||
14 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.82 | - |
13 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
12 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.29 | - |
11 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.30 | - |
08 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.24 | - |
07 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |