Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
05 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.72 | - |
04 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 18.81 | - |
01 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 18.99 | - |
30 Nov 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.79 | - |
29 Nov 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.86 | - |
28 Nov 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.79 | - |
27 Nov 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.70 | - |
24 Nov 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.71 | - |
22 Nov 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.58 | - |
21 Nov 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.53 | - |
20 Nov 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.65 | - |
17 Nov 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.56 | - |
16 Nov 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.30 | - |
15 Nov 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.44 | - |
14 Nov 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.48 | - |
13 Nov 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.90 | - |
10 Nov 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 17.91 | - |
09 Nov 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 17.83 | - |
08 Nov 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.79 | - |
07 Nov 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 17.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |