Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
26 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
25 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
22 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
21 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
20 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
19 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
18 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
15 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
14 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
13 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
12 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
11 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
08 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
07 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
06 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
05 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
04 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
01 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
29 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
28 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
27 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
26 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
23 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
22 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
21 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
20 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
16 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
15 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
12 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
09 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
08 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
07 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
06 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
05 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
02 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
01 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
31 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
30 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
29 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
26 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
25 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
24 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
23 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
22 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
19 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
18 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
17 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
16 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
12 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
11 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
10 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
09 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
08 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
05 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
03 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
02 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
29 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
28 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
28 Dec 2023 | 0.119 Dividend | |||||
27 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | - |
26 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.41 | - |
22 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | - |
21 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.63 | - |
20 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.02 | - |
19 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.68 | - |
18 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.02 | - |
15 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.96 | - |
14 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.23 | - |
13 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.14 | - |
12 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.10 | - |
11 Dec 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.78 | - |
08 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.63 | - |
07 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.53 | - |
06 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.52 | - |
05 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.57 | - |
04 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.67 | - |
01 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
30 Nov 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.61 | - |
29 Nov 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.42 | - |
28 Nov 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - |
27 Nov 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.51 | - |
24 Nov 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.73 | - |
22 Nov 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.43 | - |
21 Nov 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | - |
20 Nov 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.52 | - |
17 Nov 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.32 | - |
16 Nov 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | - |
15 Nov 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - |
14 Nov 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | - |
13 Nov 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | - |
10 Nov 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.24 | - |
09 Nov 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.22 | - |
08 Nov 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.36 | - |
07 Nov 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.63 | - |
06 Nov 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |