Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 27.93 | 27.93 | 704 |
30 Apr 2024 | 28.03 | 28.26 | 28.03 | 28.00 | 28.00 | 25 |
29 Apr 2024 | 28.04 | 28.26 | 28.04 | 28.21 | 28.21 | - |
26 Apr 2024 | 28.26 | 28.27 | 27.93 | 28.20 | 28.20 | 41,083 |
25 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
24 Apr 2024 | 28.03 | 28.26 | 28.03 | 28.09 | 28.09 | 3,003 |
23 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.20 | 28.20 | - |
22 Apr 2024 | 28.00 | 28.01 | 28.00 | 28.03 | 28.03 | 270 |
19 Apr 2024 | 27.99 | 27.99 | 27.87 | 27.93 | 27.93 | 919 |
18 Apr 2024 | 28.01 | 28.01 | 27.94 | 28.00 | 28.00 | 1,173 |
17 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
16 Apr 2024 | 27.95 | 27.95 | 27.95 | 28.02 | 28.02 | 214 |
15 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.24 | 28.24 | 8 |
12 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
11 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.35 | 28.35 | 270 |
10 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
09 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
08 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
05 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.76 | 28.76 | 175 |
04 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 491 |
03 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
02 Apr 2024 | 28.82 | 28.83 | 28.82 | 28.82 | 28.82 | 771 |
28 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
27 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.16 | 29.16 | 988 |
26 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
25 Mar 2024 | 29.10 | 29.10 | 29.03 | 29.03 | 29.03 | 11,777 |
22 Mar 2024 | 29.29 | 29.47 | 29.29 | 29.20 | 29.20 | 248 |
21 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
20 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
19 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
18 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
15 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
14 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.93 | 28.93 | 807 |
13 Mar 2024 | 28.90 | 28.90 | 28.90 | 29.02 | 29.02 | 250 |
12 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
11 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
08 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
07 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
06 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
05 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
04 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
01 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.56 | 28.56 | 1 |
29 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.60 | 28.60 | 154 |
28 Feb 2024 | 28.62 | 28.62 | 28.55 | 28.61 | 28.61 | 878 |
27 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
26 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.60 | 28.60 | 546 |
23 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.62 | 28.62 | 240 |
22 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
21 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
20 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
19 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
16 Feb 2024 | 27.99 | 27.99 | 27.99 | 28.17 | 28.17 | 2,036 |
15 Feb 2024 | 28.15 | 28.28 | 28.13 | 28.06 | 28.06 | 1,110 |
14 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.87 | 27.87 | 573 |
13 Feb 2024 | 28.03 | 28.17 | 28.03 | 27.90 | 27.90 | 4,494 |
12 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.09 | 28.09 | 686 |
09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.05 | 28.05 | 96 |
08 Feb 2024 | 27.95 | 27.95 | 27.95 | 28.02 | 28.02 | 17 |
07 Feb 2024 | 28.09 | 28.19 | 27.36 | 28.12 | 28.12 | 4,892 |
06 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
05 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.70 | 27.70 | 4 |
02 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.85 | 27.85 | 281 |
01 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.67 | 27.67 | 10,000 |
31 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
30 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.64 | 27.64 | 385 |
26 Jan 2024 | 27.67 | 27.67 | 27.65 | 27.68 | 27.68 | 9,503 |
25 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
24 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
23 Jan 2024 | 27.45 | 27.61 | 27.45 | 27.50 | 27.50 | 10,131 |
22 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
19 Jan 2024 | 27.33 | 27.43 | 27.33 | 27.47 | 27.47 | 6,887 |
18 Jan 2024 | 27.38 | 27.38 | 27.30 | 27.27 | 27.27 | 3,427 |
17 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.37 | 27.37 | 470 |
16 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.40 | 27.40 | 154 |
15 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
12 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
11 Jan 2024 | 27.31 | 27.33 | 27.22 | 27.19 | 27.19 | 2,914 |
10 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
09 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
08 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
05 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
04 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.37 | 27.37 | 360 |
03 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
29 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
28 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
27 Dec 2023 | 27.22 | 27.22 | 27.22 | 27.23 | 27.23 | 400 |
22 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
21 Dec 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
20 Dec 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
19 Dec 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
18 Dec 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
14 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
13 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
12 Dec 2023 | 26.77 | 26.77 | 26.77 | 26.86 | 26.86 | 695 |
11 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.75 | 26.75 | 77 |
08 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
07 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |