Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
27 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
26 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
25 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
21 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
20 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
19 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
18 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
14 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
13 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
12 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
11 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
08 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
07 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
06 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
05 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
04 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
01 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
29 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
28 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
27 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
26 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
23 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
22 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
20 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
19 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
16 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
15 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
14 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
13 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
09 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
08 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
07 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
05 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
02 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
01 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
31 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
30 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
29 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
26 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
25 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
24 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
23 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
22 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
19 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
18 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
17 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
16 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
12 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
11 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
10 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
09 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
08 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
05 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
04 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
03 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
02 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
29 Dec 2023 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | - |
28 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
27 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
22 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
21 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
20 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
19 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
18 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
15 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
14 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
13 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
12 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
11 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
08 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
07 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
06 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
05 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
04 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
01 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
30 Nov 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
29 Nov 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
28 Nov 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
27 Nov 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
24 Nov 2023 | 21.72 | 21.74 | 21.72 | 21.74 | 21.74 | - |
23 Nov 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
22 Nov 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
21 Nov 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
20 Nov 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
17 Nov 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
16 Nov 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 Nov 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Nov 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
13 Nov 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
10 Nov 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
09 Nov 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
08 Nov 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
07 Nov 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |