Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
27 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
26 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
25 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
22 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
21 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
20 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
19 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
18 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
15 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
14 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
13 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
12 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
11 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
08 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
07 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
06 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
05 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
04 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
01 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
29 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
28 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
27 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
26 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
23 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
21 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
20 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
16 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
15 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
14 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
13 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
12 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
09 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
08 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
07 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
06 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
05 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
02 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
01 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
31 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
30 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
29 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
25 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
24 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
23 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
22 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
19 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
18 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
17 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
16 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
12 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
11 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
10 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
09 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
08 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
04 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
03 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
02 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
29 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
28 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
27 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
26 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
22 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
21 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
20 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
19 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
18 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
15 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
14 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
13 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
13 Dec 2023 | 0.344 Dividend | |||||
12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.12 | - |
11 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.12 | - |
08 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | - |
07 Dec 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 18.99 | - |
06 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 18.88 | - |
05 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.84 | - |
04 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 18.93 | - |
01 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.05 | - |
30 Nov 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.87 | - |
29 Nov 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | - |
28 Nov 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.80 | - |
27 Nov 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.79 | - |
24 Nov 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.82 | - |
22 Nov 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.69 | - |
21 Nov 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.66 | - |
20 Nov 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.75 | - |
17 Nov 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.62 | - |
16 Nov 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.40 | - |
15 Nov 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.50 | - |
14 Nov 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.47 | - |
13 Nov 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.93 | - |
10 Nov 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.94 | - |
09 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.85 | - |
08 Nov 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.87 | - |
07 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.85 | - |
06 Nov 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |