Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
26 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
25 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
22 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
21 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
20 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
15 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
14 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
13 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
12 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
11 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
08 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
07 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
06 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
05 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
04 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
01 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
29 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
28 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
27 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
26 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
23 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
22 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
21 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
20 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
16 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
15 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
13 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
09 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
08 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
07 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
06 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
05 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
02 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
01 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
31 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
30 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
29 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
26 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
25 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
24 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
23 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
22 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
19 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
18 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
17 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
16 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
12 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
11 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
10 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
09 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
08 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
05 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
04 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
03 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
02 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
29 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
28 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
27 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
26 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
22 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
21 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
20 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
19 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
18 Dec 2023 | 0.176 Dividend | |||||
18 Dec 2023 | 0.776 Capital gain | |||||
15 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 19.23 | - |
14 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 19.48 | - |
13 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 18.99 | - |
12 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.40 | - |
11 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 18.48 | - |
08 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.39 | - |
07 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.28 | - |
06 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.15 | - |
05 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.22 | - |
04 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.57 | - |
01 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.47 | - |
30 Nov 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.01 | - |
29 Nov 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 17.92 | - |
28 Nov 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 17.86 | - |
27 Nov 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.94 | - |
24 Nov 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 17.95 | - |
22 Nov 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 17.87 | - |
21 Nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.77 | - |
20 Nov 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 17.98 | - |
17 Nov 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 17.92 | - |
16 Nov 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 17.75 | - |
15 Nov 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.03 | - |
14 Nov 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 17.99 | - |
13 Nov 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.22 | - |
10 Nov 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.21 | - |
09 Nov 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.05 | - |
08 Nov 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.25 | - |
07 Nov 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.39 | - |
06 Nov 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 17.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |