Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
27 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
26 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
25 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
22 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
21 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
18 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
15 Mar 2024 | 26.90 | 26.90 | 26.76 | 26.76 | 26.76 | 3 |
14 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
13 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
12 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
11 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2 |
08 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 3 |
07 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
06 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
05 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
04 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
01 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
29 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
28 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
27 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
26 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
23 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
22 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
21 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
20 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
16 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
15 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
14 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
13 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
12 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
09 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
08 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
07 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
06 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
05 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
02 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
01 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
31 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
30 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
29 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
26 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
25 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
24 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
23 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
22 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
17 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
12 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
11 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
10 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
09 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
08 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
04 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
03 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
02 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
29 Dec 2023 | 25.60 | 25.60 | 25.46 | 25.46 | 25.46 | 1 |
28 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
27 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
26 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
22 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
21 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
20 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
19 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
18 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
15 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
14 Dec 2023 | 25.60 | 25.91 | 25.60 | 25.91 | 25.91 | 2 |
13 Dec 2023 | 24.60 | 24.60 | 24.48 | 24.48 | 24.48 | 1 |
12 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
11 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
08 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
07 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
06 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
05 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
04 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
01 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
30 Nov 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
29 Nov 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
28 Nov 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
27 Nov 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
24 Nov 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
21 Nov 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
20 Nov 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
17 Nov 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
16 Nov 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
15 Nov 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
14 Nov 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
13 Nov 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
10 Nov 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
09 Nov 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
08 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
07 Nov 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
06 Nov 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |