Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
14 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
13 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
12 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
11 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
08 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
07 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
06 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
05 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
04 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
01 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
29 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
28 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
27 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
26 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
23 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
22 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
21 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
20 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
16 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
15 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
14 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
13 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
08 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
07 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
06 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
05 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
02 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
01 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
31 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
30 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
29 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
26 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
25 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
24 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
23 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
22 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
19 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
18 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
16 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
12 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
11 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
10 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
09 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
08 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
05 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
04 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
03 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
02 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
29 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
28 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
28 Dec 2023 | 0.052 Dividend | |||||
28 Dec 2023 | 4.472 Capital gain | |||||
27 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 22.59 | - |
26 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 22.58 | - |
22 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 22.29 | - |
21 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 22.19 | - |
20 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 21.88 | - |
19 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 22.24 | - |
18 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 21.87 | - |
15 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 21.90 | - |
14 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 22.08 | - |
13 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 21.54 | - |
12 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 20.97 | - |
11 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 21.02 | - |
08 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 20.95 | - |
07 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 20.81 | - |
06 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 20.64 | - |
05 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 20.79 | - |
04 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 21.09 | - |
01 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 20.97 | - |
30 Nov 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 20.48 | - |
29 Nov 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 20.37 | - |
28 Nov 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 20.28 | - |
27 Nov 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 20.41 | - |
24 Nov 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 20.48 | - |
22 Nov 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 20.38 | - |
21 Nov 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 20.24 | - |
20 Nov 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 20.42 | - |
17 Nov 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 20.32 | - |
16 Nov 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 20.15 | - |
15 Nov 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 20.42 | - |
14 Nov 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 20.43 | - |
13 Nov 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 19.60 | - |
10 Nov 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 19.57 | - |
09 Nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 19.34 | - |
08 Nov 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 19.45 | - |
07 Nov 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 19.65 | - |
06 Nov 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 19.86 | - |
03 Nov 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 20.10 | - |
02 Nov 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 19.69 | - |
01 Nov 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 19.30 | - |
31 Oct 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 19.14 | - |
30 Oct 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 18.95 | - |
27 Oct 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 18.85 | - |
26 Oct 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 18.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |