Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 28.25 | 28.25 | 440 |
03 May 2024 | 27.76 | 27.76 | 27.76 | 27.73 | 27.73 | 89 |
02 May 2024 | 27.55 | 27.59 | 27.55 | 27.43 | 27.43 | 984 |
01 May 2024 | 27.06 | 27.06 | 27.06 | 27.19 | 27.19 | 50 |
30 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
29 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
26 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.57 | 27.57 | 234 |
25 Apr 2024 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 299 |
24 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.28 | 27.28 | 150 |
23 Apr 2024 | 26.99 | 27.01 | 26.97 | 27.32 | 27.32 | 1,451 |
22 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.61 | 26.61 | 88 |
19 Apr 2024 | 27.03 | 27.03 | 27.03 | 26.88 | 26.88 | 150 |
18 Apr 2024 | 27.48 | 27.57 | 27.44 | 27.57 | 27.57 | 7 |
17 Apr 2024 | 27.38 | 27.61 | 27.38 | 27.35 | 27.35 | 383 |
16 Apr 2024 | 27.43 | 27.52 | 27.43 | 27.52 | 27.52 | 8 |
15 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.00 | 28.00 | 150 |
12 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
11 Apr 2024 | 28.38 | 28.38 | 28.26 | 28.44 | 28.44 | 523 |
10 Apr 2024 | 28.25 | 28.25 | 28.24 | 28.35 | 28.35 | 480 |
09 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.45 | 28.45 | 150 |
08 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.58 | 28.58 | 150 |
05 Apr 2024 | 28.07 | 28.33 | 28.00 | 28.33 | 28.33 | 363 |
04 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
03 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
02 Apr 2024 | 28.38 | 28.38 | 27.92 | 28.06 | 28.06 | 257 |
28 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
27 Mar 2024 | 28.56 | 28.66 | 28.51 | 28.31 | 28.31 | 1,212 |
26 Mar 2024 | 28.56 | 28.67 | 28.56 | 28.68 | 28.68 | 1,911 |
25 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.50 | 28.50 | 1,083 |
22 Mar 2024 | 28.48 | 28.48 | 28.42 | 28.51 | 28.51 | 2,134 |
21 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.75 | 28.75 | 160 |
20 Mar 2024 | 28.01 | 28.15 | 28.01 | 28.15 | 28.15 | 435 |
19 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.88 | 27.88 | 255 |
18 Mar 2024 | 27.92 | 28.17 | 27.92 | 28.03 | 28.03 | 3,401 |
15 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
14 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.04 | 28.04 | 78 |
13 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
12 Mar 2024 | 28.09 | 28.09 | 28.08 | 27.99 | 27.99 | 500 |
11 Mar 2024 | 28.00 | 28.00 | 28.00 | 27.92 | 27.92 | 199 |
08 Mar 2024 | 28.18 | 28.23 | 28.10 | 28.19 | 28.19 | 1,012 |
07 Mar 2024 | 27.85 | 27.92 | 27.84 | 27.95 | 27.95 | 6,274 |
06 Mar 2024 | 27.70 | 27.80 | 27.70 | 27.76 | 27.76 | 994 |
05 Mar 2024 | 27.99 | 27.99 | 27.96 | 27.55 | 27.55 | 454 |
04 Mar 2024 | 28.49 | 28.49 | 28.24 | 28.24 | 28.24 | 36 |
01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.29 | 28.29 | 238 |
29 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.88 | 27.88 | 420 |
28 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.93 | 27.93 | 298 |
27 Feb 2024 | 27.69 | 27.97 | 27.69 | 27.89 | 27.89 | 1,496 |
26 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
23 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
22 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
21 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.00 | 27.00 | 150 |
20 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.20 | 27.20 | 150 |
19 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
16 Feb 2024 | 28.17 | 28.17 | 28.17 | 27.82 | 27.82 | 150 |
15 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
14 Feb 2024 | 27.52 | 27.81 | 27.52 | 27.81 | 27.81 | 170 |
13 Feb 2024 | 28.15 | 28.15 | 27.50 | 27.75 | 27.75 | 5,722 |
12 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.42 | 28.42 | 150 |
09 Feb 2024 | 28.13 | 28.25 | 28.13 | 28.18 | 28.18 | 2,442 |
08 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.84 | 27.84 | 150 |
07 Feb 2024 | 27.38 | 27.55 | 27.38 | 27.48 | 27.48 | 154 |
06 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.47 | 27.47 | 1,345 |
05 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.31 | 27.31 | 150 |
02 Feb 2024 | 27.44 | 27.53 | 27.44 | 27.56 | 27.56 | 530 |
01 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.59 | 26.59 | 27 |
31 Jan 2024 | 27.01 | 27.01 | 27.01 | 26.75 | 26.75 | 250 |
30 Jan 2024 | 27.58 | 27.58 | 27.53 | 27.41 | 27.41 | 472 |
29 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
25 Jan 2024 | 26.82 | 27.05 | 26.82 | 27.05 | 27.05 | 824 |
24 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
23 Jan 2024 | 26.66 | 26.66 | 26.53 | 26.53 | 26.53 | 2,868 |
22 Jan 2024 | 26.60 | 26.81 | 26.58 | 26.81 | 26.81 | 1,070 |
19 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
18 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
17 Jan 2024 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | 922 |
16 Jan 2024 | 25.80 | 25.89 | 25.80 | 25.82 | 25.82 | 5,667 |
15 Jan 2024 | 26.02 | 26.02 | 25.96 | 25.99 | 25.99 | 300 |
12 Jan 2024 | 25.97 | 25.97 | 25.97 | 26.15 | 26.15 | 5 |
11 Jan 2024 | 26.12 | 26.16 | 26.12 | 25.75 | 25.75 | 4,195 |
10 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
09 Jan 2024 | 25.55 | 25.74 | 25.51 | 25.74 | 25.74 | 933 |
08 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
05 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
04 Jan 2024 | 24.95 | 24.95 | 24.77 | 24.94 | 24.94 | 151 |
03 Jan 2024 | 25.13 | 25.13 | 25.13 | 24.91 | 24.91 | 1,501 |
02 Jan 2024 | 25.99 | 25.99 | 25.23 | 25.26 | 25.26 | 472 |
29 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
28 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
27 Dec 2023 | 26.05 | 26.06 | 26.01 | 26.06 | 26.06 | 10,221 |
22 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 88 |
21 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
20 Dec 2023 | 25.95 | 25.95 | 25.95 | 26.03 | 26.03 | 977 |
19 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
18 Dec 2023 | 25.37 | 25.37 | 25.35 | 25.63 | 25.63 | 1,990 |
15 Dec 2023 | 25.32 | 25.32 | 25.30 | 25.39 | 25.39 | 10,237 |
14 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.17 | 25.17 | 1 |
13 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1 |
12 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |