Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
26 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
25 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
22 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
21 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
20 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
19 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
18 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
15 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
14 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
13 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
12 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
11 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
08 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
07 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
06 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
05 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
04 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
01 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
29 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
28 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
26 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
23 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
22 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
21 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
20 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
16 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
15 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
14 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
13 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
12 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
09 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
08 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
07 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
06 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
05 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
02 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
01 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
31 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
30 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
29 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
26 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
25 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
24 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
23 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
22 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
19 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
18 Jan 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
17 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
16 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
12 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
11 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
10 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
09 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
08 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
05 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
04 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
03 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
02 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
29 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
28 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
27 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
27 Dec 2023 | 0.573 Dividend | |||||
27 Dec 2023 | 0.346 Capital gain | |||||
26 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.01 | - |
22 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 21.93 | - |
21 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 21.92 | - |
20 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 21.65 | - |
19 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 21.86 | - |
18 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.71 | - |
15 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.71 | - |
14 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 21.81 | - |
13 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 21.57 | - |
12 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 21.35 | - |
11 Dec 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21.34 | - |
08 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.30 | - |
07 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 21.23 | - |
06 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.20 | - |
05 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.16 | - |
04 Dec 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 21.24 | - |
01 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 21.39 | - |
30 Nov 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 21.23 | - |
29 Nov 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.25 | - |
28 Nov 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.25 | - |
27 Nov 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.21 | - |
24 Nov 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.25 | - |
22 Nov 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 21.18 | - |
21 Nov 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.17 | - |
20 Nov 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.21 | - |
17 Nov 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.11 | - |
16 Nov 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 20.92 | - |
15 Nov 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 20.99 | - |
14 Nov 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 20.96 | - |
13 Nov 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 20.47 | - |
10 Nov 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 20.46 | - |
09 Nov 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 20.42 | - |
08 Nov 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.38 | - |
07 Nov 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.43 | - |
06 Nov 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |