Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
20 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
16 Feb 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 1,119 |
15 Feb 2024 | 21.35 | 21.44 | 21.35 | 21.39 | 21.39 | 2,587 |
14 Feb 2024 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | 1,283 |
13 Feb 2024 | 21.43 | 21.47 | 21.43 | 21.45 | 21.45 | 1,503 |
12 Feb 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 548 |
09 Feb 2024 | 21.45 | 21.45 | 21.36 | 21.37 | 21.37 | 3,005 |
08 Feb 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 228 |
07 Feb 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | 424 |
06 Feb 2024 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 1,680 |
05 Feb 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 745 |
02 Feb 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 593 |
01 Feb 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 531 |
31 Jan 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 989 |
30 Jan 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 21.36 | 2,386 |
29 Jan 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.37 | 5,031 |
26 Jan 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 21.38 | 9,143 |
25 Jan 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | 374 |
24 Jan 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 21.27 | 922 |
23 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 204 |
22 Jan 2024 | 21.20 | 21.38 | 21.20 | 21.32 | 21.32 | 3,038 |
19 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 232 |
18 Jan 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 554 |
17 Jan 2024 | 21.25 | 21.27 | 21.21 | 21.27 | 21.27 | 630 |
16 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 303 |
12 Jan 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 21.94 | 1,189 |
11 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 29 |
10 Jan 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | 523 |
09 Jan 2024 | 21.96 | 21.96 | 21.85 | 21.85 | 21.85 | 331 |
08 Jan 2024 | 21.83 | 22.05 | 21.79 | 22.05 | 22.05 | 845 |
05 Jan 2024 | 21.66 | 21.77 | 21.66 | 21.70 | 21.70 | 1,090 |
04 Jan 2024 | 21.71 | 21.71 | 21.62 | 21.62 | 21.62 | 321 |
03 Jan 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 21.97 | 1,722 |
02 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 33 |
29 Dec 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 22.60 | 953 |
28 Dec 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 574 |
28 Dec 2023 | 0.251975 Dividend | |||||
27 Dec 2023 | 22.77 | 22.88 | 22.77 | 22.88 | 22.63 | 2,362 |
26 Dec 2023 | 22.66 | 22.82 | 22.64 | 22.82 | 22.57 | 999 |
22 Dec 2023 | 22.65 | 22.74 | 22.60 | 22.64 | 22.39 | 1,504 |
21 Dec 2023 | 22.97 | 23.03 | 22.86 | 23.03 | 22.78 | 419 |
20 Dec 2023 | 23.12 | 23.12 | 22.65 | 22.79 | 22.54 | 7,991 |
19 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.84 | 16 |
18 Dec 2023 | 22.75 | 22.76 | 22.71 | 22.73 | 22.48 | 1,563 |
15 Dec 2023 | 22.81 | 22.83 | 22.81 | 22.83 | 22.58 | 256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |