Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
26 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
25 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
22 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
21 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
20 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
18 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
15 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
14 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
13 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
12 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
11 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
08 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
07 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
06 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
05 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
01 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
29 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
28 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
27 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
26 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
23 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
22 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
21 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
20 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
16 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
15 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
14 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
13 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
09 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
08 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
07 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
05 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
02 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
01 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
31 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
30 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
29 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
25 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
24 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
23 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
22 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
19 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
18 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
17 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
16 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
12 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
11 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
10 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
09 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
08 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
05 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
04 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
03 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
02 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
28 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
27 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
26 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
22 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
21 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
20 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
19 Dec 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
18 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
15 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
14 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
13 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
12 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
11 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
08 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
07 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
06 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
05 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
04 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
01 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
30 Nov 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
29 Nov 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
28 Nov 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
27 Nov 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
24 Nov 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
22 Nov 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
21 Nov 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
20 Nov 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
17 Nov 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
16 Nov 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
15 Nov 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
14 Nov 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
13 Nov 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
10 Nov 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
09 Nov 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 Nov 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
07 Nov 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
06 Nov 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
03 Nov 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |