Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 34.15 | 34.45 | 34.15 | 34.35 | 34.35 | 13 |
25 Apr 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 2 |
24 Apr 2024 | 34.05 | 34.70 | 34.05 | 34.10 | 34.10 | 11 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 9 |
19 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 32.95 | 32.95 | 32.70 | 32.70 | 32.70 | 1 |
16 Apr 2024 | 33.20 | 33.20 | 32.95 | 32.95 | 32.95 | 7 |
15 Apr 2024 | 33.35 | 34.00 | 33.25 | 33.40 | 33.40 | 6 |
12 Apr 2024 | 34.15 | 34.15 | 33.25 | 33.25 | 33.25 | 18 |
11 Apr 2024 | 33.40 | 33.40 | 33.15 | 33.15 | 33.15 | 154 |
10 Apr 2024 | 33.50 | 33.95 | 33.25 | 33.25 | 33.25 | 7 |
09 Apr 2024 | 33.75 | 33.75 | 33.65 | 33.65 | 33.65 | 1 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 35.30 | 35.30 | 34.50 | 34.50 | 34.50 | 3 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 14 |
26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 5 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 34.10 | 34.10 | 33.85 | 34.05 | 34.05 | 6 |
13 Mar 2024 | 34.05 | 34.05 | 33.80 | 34.00 | 34.00 | 173 |
12 Mar 2024 | 33.85 | 33.90 | 33.75 | 33.90 | 33.90 | 11 |
11 Mar 2024 | 33.50 | 33.50 | 32.75 | 33.30 | 33.30 | 165 |
08 Mar 2024 | 32.00 | 33.90 | 31.40 | 33.80 | 33.80 | 9 |
07 Mar 2024 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 22 |
06 Mar 2024 | 30.20 | 30.20 | 29.85 | 29.85 | 29.85 | 2 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2 |
01 Mar 2024 | 30.00 | 30.00 | 29.15 | 29.15 | 29.15 | 4 |
29 Feb 2024 | 28.40 | 29.15 | 28.40 | 28.85 | 28.85 | 97 |
28 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 136 |
27 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3 |
26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 182 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 3 |
15 Feb 2024 | 27.35 | 27.35 | 26.85 | 26.85 | 26.85 | 1 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 27.85 | 27.85 | 27.75 | 27.75 | 27.75 | 269 |
07 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 27.60 | 27.65 | 27.45 | 27.65 | 27.65 | 273 |
29 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 33 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 1 |
19 Jan 2024 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | 214 |
18 Jan 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 40 |
17 Jan 2024 | 27.45 | 27.45 | 27.00 | 27.35 | 27.35 | 94 |
16 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 25 |
15 Jan 2024 | 28.25 | 28.25 | 28.15 | 28.20 | 28.20 | 241 |
12 Jan 2024 | 28.15 | 28.45 | 28.15 | 28.15 | 28.15 | 859 |
11 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 158 |
10 Jan 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | 268 |
09 Jan 2024 | 28.80 | 28.85 | 28.40 | 28.85 | 28.85 | 353 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 41 |
04 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 53 |
03 Jan 2024 | 28.45 | 28.45 | 27.85 | 27.90 | 27.90 | 11 |
02 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1 |
29 Dec 2023 | 28.25 | 28.25 | 27.70 | 27.80 | 27.80 | 773 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 28.10 | 28.10 | 27.65 | 27.65 | 27.65 | 564 |
22 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 14 |
21 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 238 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 38 |
15 Dec 2023 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | 558 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 495 |
12 Dec 2023 | 26.60 | 26.85 | 26.60 | 26.80 | 26.80 | 543 |
11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 495 |
08 Dec 2023 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | 91 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 824 |
05 Dec 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 549 |
04 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |