Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
29 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
26 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
25 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
24 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
23 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
22 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
18 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
17 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
16 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
15 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
12 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
12 Apr 2024 | 1.304 Capital gain | |||||
11 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.43 | - |
10 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
09 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.48 | - |
08 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 19.44 | - |
05 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
04 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.22 | - |
03 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
02 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
01 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.77 | - |
28 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.94 | - |
27 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 19.89 | - |
26 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
22 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 19.81 | - |
21 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.04 | - |
20 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 19.92 | - |
19 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.49 | - |
15 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.51 | - |
14 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.71 | - |
13 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
11 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
08 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.41 | - |
07 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.55 | - |
06 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
05 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.37 | - |
04 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.45 | - |
01 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.54 | - |
29 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.46 | - |
28 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
27 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
26 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
23 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.27 | - |
22 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.16 | - |
21 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.85 | - |
20 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.77 | - |
16 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.84 | - |
15 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.85 | - |
14 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.80 | - |
13 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
12 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 18.96 | - |
09 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 18.91 | - |
08 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.70 | - |
07 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
06 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.50 | - |
05 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.48 | - |
02 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.58 | - |
01 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.10 | - |
31 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.66 | - |
30 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.02 | - |
29 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.09 | - |
26 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.96 | - |
25 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.83 | - |
24 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.68 | - |
23 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.76 | - |
22 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.77 | - |
19 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 17.78 | - |
18 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
17 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
16 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.62 | - |
12 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
11 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
10 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
09 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.35 | - |
08 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.26 | - |
05 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.99 | - |
04 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.02 | - |
03 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.13 | - |
02 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.46 | - |
29 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 17.58 | - |
28 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.64 | - |
27 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
26 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
22 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 17.56 | - |
21 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
21 Dec 2023 | 0.064 Dividend | |||||
21 Dec 2023 | 1.272 Capital gain | |||||
20 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 17.43 | - |
19 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 17.63 | - |
18 Dec 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 17.48 | - |
15 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 17.30 | - |
14 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 17.26 | - |
13 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 17.29 | - |
12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 17.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |