Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
24 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
23 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
22 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
19 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.74 | 26.74 | 763 |
18 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.94 | 26.94 | 394 |
17 Apr 2024 | 26.49 | 26.51 | 26.49 | 26.45 | 26.45 | 387 |
16 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
15 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
12 Apr 2024 | 27.10 | 27.16 | 26.90 | 26.77 | 26.77 | 11,794 |
11 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
10 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
09 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
08 Apr 2024 | 27.37 | 27.37 | 27.26 | 27.45 | 27.45 | 5,859 |
05 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.23 | 27.23 | 2,016 |
04 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
03 Apr 2024 | 27.40 | 27.45 | 27.32 | 27.48 | 27.48 | 11,322 |
02 Apr 2024 | 27.42 | 27.60 | 27.42 | 27.76 | 27.76 | 19,640 |
28 Mar 2024 | 27.38 | 27.42 | 27.38 | 27.38 | 27.38 | 8,681 |
27 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
26 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
25 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.32 | 27.32 | 101 |
22 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
21 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
20 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.89 | 27.89 | 1,100 |
19 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
18 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
15 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
14 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
13 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
12 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.48 | 28.48 | 373 |
11 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
08 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
07 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
06 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
05 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
04 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.17 | 27.17 | 60 |
01 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
29 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
27 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
26 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
23 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
22 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
21 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
20 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
19 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Feb 2024 | 27.02 | 27.06 | 27.02 | 26.94 | 26.94 | 2,248 |
15 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.37 | 26.37 | 179 |
14 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.09 | 26.09 | 40 |
13 Feb 2024 | 26.60 | 26.61 | 25.97 | 25.97 | 25.97 | 2,560 |
12 Feb 2024 | 26.60 | 26.60 | 26.58 | 26.58 | 26.58 | 1,429 |
09 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.82 | 25.82 | 398 |
08 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
07 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
06 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
05 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
01 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
31 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.57 | 25.57 | 5,050 |
30 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.65 | 25.65 | 40 |
29 Jan 2024 | 25.97 | 25.97 | 25.95 | 26.02 | 26.02 | 1,393 |
26 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
25 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.76 | 26.76 | 330 |
24 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
23 Jan 2024 | 25.69 | 26.00 | 25.69 | 26.05 | 26.05 | 14,128 |
22 Jan 2024 | 24.92 | 24.93 | 24.92 | 25.06 | 25.06 | 393 |
19 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
18 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
17 Jan 2024 | 25.53 | 25.53 | 25.50 | 25.43 | 25.43 | 4,908 |
16 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
12 Jan 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
11 Jan 2024 | 27.36 | 27.42 | 27.36 | 27.09 | 27.09 | 840 |
10 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
09 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 Jan 2024 | 27.18 | 27.31 | 27.18 | 27.34 | 27.34 | 6,028 |
05 Jan 2024 | 27.77 | 27.99 | 27.77 | 27.82 | 27.82 | 5,084 |
04 Jan 2024 | 28.22 | 28.29 | 28.19 | 28.19 | 28.19 | 4,693 |
03 Jan 2024 | 28.15 | 28.24 | 28.15 | 28.19 | 28.19 | 5,848 |
02 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
29 Dec 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
28 Dec 2023 | 28.64 | 28.67 | 28.58 | 28.77 | 28.77 | 1,000 |
27 Dec 2023 | 27.95 | 27.95 | 27.78 | 27.81 | 27.81 | 960 |
22 Dec 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
21 Dec 2023 | 27.93 | 28.08 | 27.93 | 28.07 | 28.07 | 2,240 |
20 Dec 2023 | 27.85 | 27.85 | 27.77 | 27.81 | 27.81 | 2,088 |
19 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
18 Dec 2023 | 27.89 | 27.97 | 27.88 | 27.76 | 27.76 | 9,779 |
15 Dec 2023 | 28.25 | 28.25 | 28.22 | 28.28 | 28.28 | 640 |
14 Dec 2023 | 27.68 | 27.69 | 27.68 | 28.15 | 28.15 | 640 |
13 Dec 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
11 Dec 2023 | 27.61 | 27.67 | 27.59 | 27.80 | 27.80 | 2,755 |
08 Dec 2023 | 27.80 | 27.80 | 27.76 | 27.65 | 27.65 | 7,184 |
07 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.93 | 27.93 | 149 |
06 Dec 2023 | 28.00 | 28.08 | 28.00 | 28.09 | 28.09 | 5,886 |
05 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
04 Dec 2023 | 28.41 | 28.41 | 28.36 | 28.36 | 28.36 | 7,950 |
01 Dec 2023 | 28.85 | 28.87 | 28.85 | 28.83 | 28.83 | 2,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |