Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
26 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
25 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
22 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
21 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
20 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
19 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
18 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
15 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
14 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
13 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
12 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
11 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
08 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
06 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
05 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
04 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
01 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
29 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
26 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
23 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
22 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
21 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
20 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
16 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
15 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
14 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
13 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
12 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
09 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
08 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
07 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
06 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
05 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
02 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
01 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
31 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
30 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
29 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
26 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
25 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
24 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
23 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
22 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
19 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
18 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
17 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
16 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
12 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
11 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
10 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
09 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
08 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
05 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
04 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
03 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
02 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
29 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
28 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
27 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
26 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
22 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
21 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
20 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
19 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
18 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
15 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
14 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
13 Dec 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 Dec 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
11 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
08 Dec 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
07 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
06 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
05 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
04 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
01 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
30 Nov 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
29 Nov 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
28 Nov 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
27 Nov 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
24 Nov 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
22 Nov 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
21 Nov 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
20 Nov 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
17 Nov 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
16 Nov 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
15 Nov 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
14 Nov 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
13 Nov 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
10 Nov 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
09 Nov 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
08 Nov 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
07 Nov 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
06 Nov 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
03 Nov 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
02 Nov 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |