Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
24 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
23 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
22 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
19 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
18 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
17 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
16 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
15 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
12 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
11 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
10 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
09 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
08 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
05 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
04 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
03 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
02 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
01 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
28 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
27 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
26 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
25 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
22 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
21 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
20 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
19 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
18 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
15 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
14 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
13 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
12 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
11 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
08 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
07 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
06 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
05 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
01 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
29 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
28 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
27 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
23 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
22 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
21 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
20 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
16 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
15 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
14 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
13 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
09 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
08 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
07 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
06 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
05 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
02 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
01 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
31 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
30 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
29 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
25 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
24 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
23 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
22 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
19 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
17 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
16 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
12 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
11 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
10 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
09 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
08 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
05 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
04 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
03 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
02 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
29 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
28 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
27 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
26 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
22 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
21 Dec 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
21 Dec 2023 | 0.514 Dividend | |||||
21 Dec 2023 | 0.149 Capital gain | |||||
20 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.47 | - |
19 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.63 | - |
18 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.40 | - |
15 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.39 | - |
14 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.53 | - |
13 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
12 Dec 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.84 | - |
11 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
08 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
07 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 18.88 | - |
06 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |