Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
26 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
25 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
22 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
21 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
20 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
19 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
18 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
15 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
14 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
13 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
12 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
11 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
08 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
07 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
06 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
05 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
04 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
01 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
29 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
28 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
27 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
26 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
23 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
22 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
21 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
20 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
16 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
15 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
14 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
13 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
12 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
09 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
07 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
06 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
02 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
01 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
31 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
30 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
29 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
26 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
25 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
24 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
23 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
22 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
19 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
18 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
17 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
16 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
12 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
11 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
10 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
09 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
08 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
05 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
04 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
03 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
02 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
29 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
28 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
27 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
26 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
22 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
21 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
20 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
19 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
18 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
15 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
14 Dec 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
13 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
12 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
11 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
08 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
08 Dec 2023 | 0.4 Dividend | |||||
08 Dec 2023 | 0.301 Capital gain | |||||
07 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.90 | - |
06 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.72 | - |
05 Dec 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.76 | - |
04 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.04 | - |
01 Dec 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.83 | - |
30 Nov 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.23 | - |
29 Nov 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.16 | - |
28 Nov 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.04 | - |
27 Nov 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.13 | - |
24 Nov 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.20 | - |
22 Nov 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.07 | - |
21 Nov 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 19.93 | - |
20 Nov 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.19 | - |
17 Nov 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.09 | - |
16 Nov 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 19.83 | - |
15 Nov 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.12 | - |
14 Nov 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.09 | - |
13 Nov 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.05 | - |
10 Nov 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.05 | - |
09 Nov 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.84 | - |
08 Nov 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.14 | - |
07 Nov 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |