Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
27 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
26 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
25 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
22 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
20 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
19 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
18 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
15 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
14 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
13 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
12 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
11 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
08 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
07 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
06 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
05 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
04 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
01 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
29 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
28 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
27 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
26 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
23 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
22 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
21 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
16 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
15 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
14 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
13 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
12 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
09 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
08 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
07 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
06 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
05 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
02 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
01 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
31 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
30 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
29 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
26 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
25 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
24 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
23 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
22 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
19 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
18 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
17 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
16 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
12 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
11 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
10 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
09 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
08 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
05 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
04 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
03 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
02 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
29 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
28 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
27 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
26 Dec 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
21 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
20 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
19 Dec 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
18 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
15 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
14 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
13 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
12 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
11 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
08 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
07 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
06 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
05 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
04 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
01 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
30 Nov 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
29 Nov 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
28 Nov 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
27 Nov 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
24 Nov 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
22 Nov 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
21 Nov 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
20 Nov 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
17 Nov 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
16 Nov 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
15 Nov 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
14 Nov 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
13 Nov 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
10 Nov 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
09 Nov 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
08 Nov 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
07 Nov 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
06 Nov 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
03 Nov 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |