Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
06 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
03 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
02 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
01 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
30 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
29 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
26 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
25 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
24 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
23 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
22 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
19 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
17 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
16 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
11 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
10 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
09 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
08 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
05 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
04 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
02 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
01 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
28 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
27 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
26 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
25 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
22 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
21 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
20 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
19 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
18 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
15 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
13 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
12 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
11 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
08 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
07 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
06 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
04 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
01 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
29 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
28 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
27 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
26 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
23 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
22 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
21 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
20 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
16 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
15 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
14 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
13 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
12 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
09 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
08 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
07 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
06 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
05 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
02 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
01 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
31 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
30 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
29 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
26 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
25 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
24 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
23 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
22 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
19 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
18 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
17 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
16 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
12 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
11 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
10 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
09 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
08 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
05 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
04 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
03 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
02 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
29 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
28 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
28 Dec 2023 | 0.026 Dividend | |||||
28 Dec 2023 | 1.706 Capital gain | |||||
27 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 18.94 | - |
26 Dec 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 18.96 | - |
22 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 18.80 | - |
21 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 18.75 | - |
20 Dec 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 18.70 | - |
19 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 18.82 | - |
18 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 18.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |