Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
01 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
30 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
29 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
26 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
25 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
24 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
23 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
22 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2,354 |
22 Apr 2024 | 0.896364 Dividend | |||||
19 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.99 | 2,347 |
18 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
17 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
16 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
15 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
12 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
11 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
10 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
09 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
08 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
05 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
04 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
03 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
02 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
01 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
28 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
27 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
26 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
25 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | - |
22 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.82 | 112 |
21 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
20 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
19 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
18 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
15 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
14 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
13 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
12 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
11 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
08 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
07 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
06 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
04 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
01 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
29 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
28 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | - |
27 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.52 | 4,002 |
26 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
23 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
22 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
21 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
20 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
15 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
14 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
13 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
12 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
09 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
08 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
07 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
06 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
05 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | - |
02 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.19 | 610 |
01 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.17 | - |
31 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.17 | - |
30 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.17 | - |
29 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.17 | 3,269 |
26 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.85 | - |
25 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.85 | 148 |
24 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.48 | 210 |
23 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
22 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
19 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
18 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
17 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
16 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
12 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | - |
11 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | 113 |
10 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
09 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
08 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
05 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
04 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
03 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
02 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
29 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
28 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
27 Dec 2023 | 18.78 | 19.20 | 18.78 | 19.20 | 18.41 | 200 |
26 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
22 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
21 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
20 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
19 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
18 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
15 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
14 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
13 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
12 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |