Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
26 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
25 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
22 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
21 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
20 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
19 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
18 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
15 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
14 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
13 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
12 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
11 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
08 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
07 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
06 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
05 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
04 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
01 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
29 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
23 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
22 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
21 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
20 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
19 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
07 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
06 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
05 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
02 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
01 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
31 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
30 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
29 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
26 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
25 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
24 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
23 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
22 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
19 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
18 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
17 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
16 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
15 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
12 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
11 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
10 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
09 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
08 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
05 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
04 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
03 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
02 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
29 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
28 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
27 Dec 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
21 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
20 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
19 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
18 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
15 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
14 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
13 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
12 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
11 Dec 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
08 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
07 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
06 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
04 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
01 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
30 Nov 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
29 Nov 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
28 Nov 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
27 Nov 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
24 Nov 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
23 Nov 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
22 Nov 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
21 Nov 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
20 Nov 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
17 Nov 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
16 Nov 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
15 Nov 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
14 Nov 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
10 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
09 Nov 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
08 Nov 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
07 Nov 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
06 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |