Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 25.49 | 25.49 | 210 |
22 Apr 2024 | 24.23 | 24.71 | 24.17 | 24.26 | 24.26 | 1,141 |
19 Apr 2024 | 24.77 | 24.77 | 23.73 | 23.73 | 23.73 | 771 |
18 Apr 2024 | 26.15 | 26.15 | 25.48 | 25.48 | 25.48 | 46 |
17 Apr 2024 | 26.51 | 26.51 | 26.03 | 26.06 | 26.06 | 145 |
16 Apr 2024 | 26.92 | 26.92 | 26.39 | 26.39 | 26.39 | 5 |
15 Apr 2024 | 26.92 | 27.27 | 26.64 | 26.64 | 26.64 | 1,786 |
12 Apr 2024 | 28.39 | 28.39 | 27.30 | 27.30 | 27.30 | 133 |
11 Apr 2024 | 28.65 | 28.65 | 28.12 | 28.12 | 28.12 | 4 |
10 Apr 2024 | 27.69 | 27.80 | 27.23 | 27.80 | 27.80 | 98 |
09 Apr 2024 | 28.25 | 28.25 | 28.03 | 28.03 | 28.03 | 36 |
08 Apr 2024 | 27.83 | 28.04 | 27.59 | 28.04 | 28.04 | 775 |
05 Apr 2024 | 27.25 | 28.04 | 26.95 | 28.04 | 28.04 | 59 |
04 Apr 2024 | 27.57 | 27.59 | 27.57 | 27.59 | 27.59 | 408 |
03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 21 |
02 Apr 2024 | 25.89 | 26.07 | 25.89 | 26.07 | 26.07 | 227 |
28 Mar 2024 | 27.17 | 27.46 | 27.15 | 27.23 | 27.23 | 252 |
27 Mar 2024 | 27.34 | 27.34 | 26.85 | 26.85 | 26.85 | 83 |
26 Mar 2024 | 26.97 | 27.32 | 26.97 | 27.24 | 27.24 | 96 |
25 Mar 2024 | 26.42 | 26.92 | 26.42 | 26.92 | 26.92 | 194 |
22 Mar 2024 | 26.66 | 26.66 | 26.08 | 26.32 | 26.32 | 764 |
21 Mar 2024 | 26.83 | 26.98 | 26.49 | 26.52 | 26.52 | 2,599 |
20 Mar 2024 | 25.98 | 26.37 | 25.98 | 26.37 | 26.37 | 38 |
19 Mar 2024 | 26.03 | 26.25 | 26.03 | 26.09 | 26.09 | 136 |
18 Mar 2024 | 25.84 | 26.35 | 25.52 | 26.35 | 26.35 | 53 |
15 Mar 2024 | 26.18 | 26.40 | 26.15 | 26.16 | 26.16 | 59 |
14 Mar 2024 | 26.47 | 27.17 | 26.43 | 26.43 | 26.43 | 801 |
13 Mar 2024 | 27.18 | 27.68 | 27.18 | 27.68 | 27.68 | 3 |
12 Mar 2024 | 26.94 | 27.13 | 26.94 | 27.06 | 27.06 | 22 |
11 Mar 2024 | 28.00 | 28.00 | 27.59 | 27.65 | 27.65 | 9 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 28.17 | 28.19 | 27.77 | 27.77 | 27.77 | 422 |
06 Mar 2024 | 28.12 | 28.12 | 27.70 | 27.91 | 27.91 | 558 |
05 Mar 2024 | 28.11 | 28.12 | 27.52 | 28.08 | 28.08 | 757 |
04 Mar 2024 | 28.48 | 28.48 | 27.50 | 27.91 | 27.91 | 470 |
01 Mar 2024 | 27.91 | 28.44 | 27.91 | 28.30 | 28.30 | 27 |
29 Feb 2024 | 28.91 | 28.91 | 27.71 | 27.71 | 27.71 | 35 |
28 Feb 2024 | 28.97 | 29.17 | 27.96 | 27.96 | 27.96 | 243 |
27 Feb 2024 | 29.27 | 29.35 | 28.52 | 29.11 | 29.11 | 550 |
26 Feb 2024 | 27.74 | 28.70 | 27.74 | 28.64 | 28.64 | 391 |
23 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 99 |
22 Feb 2024 | 26.21 | 28.27 | 25.81 | 27.59 | 27.59 | 3,478 |
21 Feb 2024 | 28.99 | 29.20 | 28.39 | 28.39 | 28.39 | 164 |
20 Feb 2024 | 29.12 | 29.59 | 28.85 | 28.93 | 28.93 | 852 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.14 | 29.85 | 28.99 | 29.65 | 29.65 | 462 |
15 Feb 2024 | 28.01 | 28.51 | 27.51 | 28.51 | 28.51 | 420 |
14 Feb 2024 | 27.17 | 27.57 | 26.70 | 27.57 | 27.57 | 214 |
13 Feb 2024 | 27.02 | 27.03 | 26.72 | 26.92 | 26.92 | 1,105 |
12 Feb 2024 | 28.70 | 28.70 | 27.68 | 27.89 | 27.89 | 75 |
09 Feb 2024 | 28.67 | 28.73 | 28.44 | 28.44 | 28.44 | 505 |
08 Feb 2024 | 28.49 | 28.58 | 28.31 | 28.31 | 28.31 | 355 |
07 Feb 2024 | 28.95 | 28.98 | 28.92 | 28.92 | 28.92 | 511 |
06 Feb 2024 | 28.47 | 28.72 | 28.43 | 28.72 | 28.72 | 108 |
05 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 6 |
02 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1 |
01 Feb 2024 | 27.82 | 28.18 | 27.82 | 28.18 | 28.18 | 248 |
31 Jan 2024 | 29.12 | 29.40 | 28.29 | 28.29 | 28.29 | 328 |
30 Jan 2024 | 28.35 | 28.80 | 28.35 | 28.80 | 28.80 | 7 |
29 Jan 2024 | 27.25 | 27.70 | 27.25 | 27.70 | 27.70 | 13 |
26 Jan 2024 | 28.27 | 28.27 | 27.72 | 27.72 | 27.72 | 7 |
25 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 524 |
24 Jan 2024 | 28.47 | 28.47 | 27.76 | 27.99 | 27.99 | 74 |
23 Jan 2024 | 28.84 | 28.84 | 28.09 | 28.09 | 28.09 | 502 |
22 Jan 2024 | 28.00 | 28.47 | 28.00 | 28.32 | 28.32 | 58,558 |
19 Jan 2024 | 28.15 | 28.15 | 28.01 | 28.01 | 28.01 | 12 |
18 Jan 2024 | 28.67 | 28.71 | 28.04 | 28.05 | 28.05 | 680 |
17 Jan 2024 | 28.01 | 28.55 | 28.01 | 28.54 | 28.54 | 82 |
16 Jan 2024 | 28.55 | 28.55 | 28.11 | 28.23 | 28.23 | 110 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 28.63 | 28.91 | 28.63 | 28.91 | 28.91 | 29 |
11 Jan 2024 | 27.56 | 28.27 | 27.56 | 28.27 | 28.27 | 1,422 |
10 Jan 2024 | 28.86 | 28.86 | 28.26 | 28.33 | 28.33 | 39 |
09 Jan 2024 | 28.65 | 29.73 | 28.62 | 28.62 | 28.62 | 392 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 1 |
04 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 15 |
03 Jan 2024 | 29.68 | 29.68 | 28.95 | 28.95 | 28.95 | 381 |
02 Jan 2024 | 30.50 | 30.98 | 29.45 | 29.45 | 29.45 | 182 |
29 Dec 2023 | 31.72 | 31.72 | 31.03 | 31.06 | 31.06 | 331 |
28 Dec 2023 | 31.68 | 31.99 | 31.40 | 31.91 | 31.91 | 65 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29.74 | 30.84 | 29.60 | 30.26 | 30.26 | 509 |
21 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2 |
20 Dec 2023 | 28.88 | 29.12 | 28.88 | 28.98 | 28.98 | 129 |
19 Dec 2023 | 29.03 | 29.13 | 28.88 | 29.13 | 29.13 | 1,014 |
18 Dec 2023 | 28.30 | 28.68 | 28.30 | 28.59 | 28.59 | 17 |
15 Dec 2023 | 28.69 | 28.97 | 28.33 | 28.33 | 28.33 | 225 |
14 Dec 2023 | 28.99 | 28.99 | 28.24 | 28.34 | 28.34 | 1,451 |
13 Dec 2023 | 28.37 | 28.37 | 28.00 | 28.00 | 28.00 | 3 |
12 Dec 2023 | 26.77 | 27.68 | 26.77 | 27.68 | 27.68 | 22 |
11 Dec 2023 | 27.47 | 27.92 | 26.93 | 27.01 | 27.01 | 154 |
08 Dec 2023 | 27.91 | 28.17 | 27.75 | 27.76 | 27.76 | 803 |
07 Dec 2023 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 13 |
06 Dec 2023 | 27.75 | 28.30 | 27.47 | 28.11 | 28.11 | 796 |
05 Dec 2023 | 26.56 | 27.66 | 26.56 | 27.33 | 27.33 | 820 |
04 Dec 2023 | 26.54 | 26.92 | 26.50 | 26.65 | 26.65 | 171 |
01 Dec 2023 | 25.06 | 26.02 | 25.06 | 26.02 | 26.02 | 493 |
30 Nov 2023 | 25.53 | 26.20 | 25.19 | 25.19 | 25.19 | 84 |
29 Nov 2023 | 24.02 | 24.54 | 24.02 | 24.54 | 24.54 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |