Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
26 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
25 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
22 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
21 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
19 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
18 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
15 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
14 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
13 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
12 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
11 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
08 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
07 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
06 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
05 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
04 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
01 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
29 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
28 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
27 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
26 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
23 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
22 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
21 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
20 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
16 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
15 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
14 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
13 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
12 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
09 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
08 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
07 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
06 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
05 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
01 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
31 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
30 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
29 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
26 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
25 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
24 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
23 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
22 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
19 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
18 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
17 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
16 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
12 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
11 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
10 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
09 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
08 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
05 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
04 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
03 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
02 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
29 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
28 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
27 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
26 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
22 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
21 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
20 Dec 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
19 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
18 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
15 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
14 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
13 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
12 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
11 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
07 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
06 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
06 Dec 2023 | 0.242 Dividend | |||||
06 Dec 2023 | 0.865 Capital gain | |||||
05 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 18.50 | - |
04 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.64 | - |
01 Dec 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 18.61 | - |
30 Nov 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.40 | - |
29 Nov 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.20 | - |
28 Nov 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 18.14 | - |
27 Nov 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 18.19 | - |
24 Nov 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.27 | - |
22 Nov 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.20 | - |
21 Nov 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 18.14 | - |
20 Nov 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.16 | - |
17 Nov 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.12 | - |
16 Nov 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 17.98 | - |
15 Nov 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.11 | - |
14 Nov 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.07 | - |
13 Nov 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 17.69 | - |
10 Nov 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 17.72 | - |
09 Nov 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 17.53 | - |
08 Nov 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 17.65 | - |
07 Nov 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |