Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
29 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
26 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
25 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
24 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
23 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
22 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
19 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
18 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
17 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
16 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
15 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
12 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
11 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
10 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
09 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
08 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
05 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
04 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
03 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
02 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
01 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
28 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
27 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
26 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
25 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
22 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
21 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
20 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
19 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
15 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
14 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
13 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
12 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
11 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
08 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
07 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
06 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
05 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
04 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
01 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
29 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
28 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
27 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
26 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
23 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
21 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
20 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
16 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
15 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
14 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
12 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
09 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
08 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
07 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
06 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
02 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
01 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
31 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
30 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
29 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
26 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
24 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
23 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
22 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
19 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
18 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
17 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
16 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
12 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
11 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
10 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
09 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
08 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
05 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
04 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
03 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
02 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
29 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
28 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
27 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
26 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
22 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
21 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
21 Dec 2023 | 0.548 Dividend | |||||
21 Dec 2023 | 0.369 Capital gain | |||||
20 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 17.64 | - |
19 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 17.80 | - |
18 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.63 | - |
15 Dec 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 17.65 | - |
14 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 17.81 | - |
13 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 17.58 | - |
12 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.35 | - |
11 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |