Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
04 Jan 2024 | 19.48 | 19.48 | 19.37 | 19.41 | 19.41 | 7,016 |
03 Jan 2024 | 19.48 | 19.48 | 19.40 | 19.41 | 19.41 | 3,333 |
02 Jan 2024 | 19.55 | 19.60 | 19.55 | 19.59 | 19.59 | 25,305 |
29 Dec 2023 | 19.46 | 19.46 | 19.37 | 19.38 | 19.38 | 6,188 |
28 Dec 2023 | 19.43 | 19.50 | 19.41 | 19.50 | 19.50 | 16,302 |
27 Dec 2023 | 19.35 | 19.41 | 19.33 | 19.41 | 19.41 | 9,706 |
26 Dec 2023 | 19.27 | 19.38 | 19.27 | 19.33 | 19.33 | 2,939 |
26 Dec 2023 | 0.718 Dividend | |||||
22 Dec 2023 | 19.97 | 20.02 | 19.90 | 19.94 | 19.23 | 11,307 |
21 Dec 2023 | 19.79 | 19.87 | 19.76 | 19.85 | 19.14 | 4,075 |
20 Dec 2023 | 19.98 | 20.00 | 19.75 | 19.75 | 19.04 | 16,059 |
19 Dec 2023 | 20.05 | 20.05 | 19.96 | 20.05 | 19.33 | 11,221 |
18 Dec 2023 | 19.94 | 19.97 | 19.92 | 19.92 | 19.20 | 988 |
15 Dec 2023 | 19.99 | 20.01 | 19.91 | 19.99 | 19.27 | 17,241 |
14 Dec 2023 | 19.94 | 20.11 | 19.94 | 20.10 | 19.38 | 7,707 |
13 Dec 2023 | 19.58 | 19.82 | 19.58 | 19.77 | 19.06 | 4,241 |
12 Dec 2023 | 19.32 | 19.40 | 19.32 | 19.39 | 18.69 | 15,007 |
11 Dec 2023 | 19.26 | 19.35 | 19.26 | 19.33 | 18.63 | 6,756 |
08 Dec 2023 | 19.28 | 19.31 | 19.21 | 19.31 | 18.61 | 19,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |