Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
27 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
26 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
25 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
22 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
21 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
20 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
19 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
18 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
15 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
14 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
12 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
11 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
08 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
07 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
06 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
05 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
04 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
01 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
29 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
28 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
27 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
26 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
23 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
22 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
21 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
20 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
16 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
15 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
14 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
13 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
12 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
09 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
08 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
07 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
06 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
05 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
02 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
01 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
31 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
30 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
29 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
26 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
25 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
24 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
23 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
22 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
19 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
18 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
17 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
16 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
12 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
11 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
10 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
09 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
08 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
05 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
04 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
03 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
02 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
29 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
28 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
27 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
26 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
22 Dec 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
21 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
20 Dec 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
20 Dec 2023 | 0.472 Dividend | |||||
19 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.47 | - |
18 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.18 | - |
15 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.24 | - |
14 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.46 | - |
13 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.87 | - |
12 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.24 | - |
11 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.32 | - |
08 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.19 | - |
07 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.10 | - |
06 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.91 | - |
05 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.91 | - |
04 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.19 | - |
01 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.16 | - |
30 Nov 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.71 | - |
29 Nov 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.54 | - |
28 Nov 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.42 | - |
27 Nov 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.40 | - |
24 Nov 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | - |
22 Nov 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.38 | - |
21 Nov 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.28 | - |
20 Nov 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.42 | - |
17 Nov 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.34 | - |
16 Nov 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.17 | - |
15 Nov 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.36 | - |
14 Nov 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.21 | - |
13 Nov 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.43 | - |
10 Nov 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.52 | - |
09 Nov 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.32 | - |
08 Nov 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.57 | - |
07 Nov 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.66 | - |
06 Nov 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |