Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 128 |
25 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
24 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 128 |
23 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 474 |
19 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
18 Apr 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 50 |
17 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
16 Apr 2024 | 28.10 | 28.50 | 27.70 | 27.70 | 27.70 | 200 |
15 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
12 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
11 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 35 |
10 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
09 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
08 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
05 Apr 2024 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | 3 |
04 Apr 2024 | 27.40 | 28.80 | 27.40 | 28.80 | 28.80 | 10 |
03 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 55 |
28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 80 |
27 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 Mar 2024 | 28.10 | 29.00 | 28.10 | 29.00 | 29.00 | 100 |
25 Mar 2024 | 29.30 | 29.30 | 28.10 | 28.10 | 28.10 | 125 |
22 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
21 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
20 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
19 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
18 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 Mar 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 80 |
14 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
11 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
08 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 73 |
07 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
06 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
05 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
04 Mar 2024 | 28.60 | 28.60 | 27.90 | 27.90 | 27.90 | 54 |
01 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
28 Feb 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 66 |
27 Feb 2024 | 26.40 | 28.60 | 26.40 | 28.60 | 28.60 | 10 |
26 Feb 2024 | 28.80 | 29.40 | 27.00 | 27.00 | 27.00 | 434 |
23 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
22 Feb 2024 | 28.70 | 29.90 | 28.70 | 29.90 | 29.90 | 125 |
21 Feb 2024 | 27.30 | 27.30 | 23.80 | 23.80 | 23.80 | 300 |
20 Feb 2024 | 29.70 | 29.70 | 28.30 | 28.30 | 28.30 | 165 |
19 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 80 |
16 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 50 |
15 Feb 2024 | 31.90 | 31.90 | 30.70 | 30.70 | 30.70 | 200 |
14 Feb 2024 | 33.10 | 33.10 | 30.70 | 31.30 | 31.30 | 2,375 |
13 Feb 2024 | 34.10 | 34.10 | 32.10 | 32.10 | 32.10 | 443 |
12 Feb 2024 | 35.10 | 35.10 | 34.40 | 34.70 | 34.70 | 89 |
09 Feb 2024 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 70 |
08 Feb 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 450 |
07 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
06 Feb 2024 | 37.90 | 39.10 | 37.90 | 39.10 | 39.10 | 1 |
05 Feb 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | 200 |
02 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
01 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
31 Jan 2024 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | 2,610 |
30 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
29 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
26 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
24 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
23 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
22 Jan 2024 | 37.20 | 37.70 | 37.20 | 37.70 | 37.70 | 55 |
19 Jan 2024 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | 4 |
18 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
17 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
16 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
15 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
12 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
11 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
10 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
09 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
08 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
05 Jan 2024 | 37.90 | 38.90 | 37.90 | 38.90 | 38.90 | 10 |
04 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
03 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
02 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
29 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
28 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
27 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
22 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
21 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
20 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 204 |
18 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 132 |
15 Dec 2023 | 35.10 | 37.00 | 35.10 | 37.00 | 37.00 | 200 |
14 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
13 Dec 2023 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | 60 |
12 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
11 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 125 |
08 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
07 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
06 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
05 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
04 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |