Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.00 | 0.00 | 0.00 | 27.01 | 27.01 | 485 |
07 May 2024 | 27.65 | 27.65 | 27.65 | 27.45 | 27.45 | 10 |
03 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
02 May 2024 | 26.59 | 26.59 | 26.59 | 26.58 | 26.58 | - |
01 May 2024 | 26.29 | 26.29 | 26.29 | 26.12 | 26.12 | - |
30 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
29 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.00 | 27.00 | 150 |
26 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
25 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.27 | 26.27 | - |
24 Apr 2024 | 26.90 | 26.90 | 26.65 | 26.57 | 26.57 | 35 |
23 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
22 Apr 2024 | 26.05 | 26.05 | 26.05 | 25.76 | 25.76 | 164 |
19 Apr 2024 | 26.03 | 26.03 | 26.03 | 25.90 | 25.90 | 92 |
18 Apr 2024 | 26.28 | 26.28 | 26.04 | 26.23 | 26.23 | 1,117 |
17 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
16 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
15 Apr 2024 | 27.00 | 27.00 | 26.75 | 26.69 | 26.69 | 987 |
12 Apr 2024 | 27.39 | 27.56 | 27.16 | 27.17 | 27.17 | 3,633 |
11 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
10 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
09 Apr 2024 | 27.50 | 27.79 | 27.50 | 27.59 | 27.59 | 728 |
08 Apr 2024 | 27.65 | 27.65 | 27.53 | 27.68 | 27.68 | 725 |
05 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
04 Apr 2024 | 27.96 | 27.96 | 27.96 | 28.00 | 28.00 | 699 |
03 Apr 2024 | 27.72 | 27.77 | 27.72 | 27.85 | 27.85 | 80 |
02 Apr 2024 | 28.38 | 28.50 | 28.06 | 27.72 | 27.72 | 119 |
28 Mar 2024 | 28.51 | 28.62 | 28.51 | 28.59 | 28.59 | 960 |
27 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
26 Mar 2024 | 28.48 | 28.52 | 28.48 | 28.35 | 28.35 | 72 |
25 Mar 2024 | 28.13 | 28.25 | 28.12 | 28.25 | 28.25 | 256 |
22 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.07 | 28.07 | 50 |
21 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.49 | 28.49 | - |
20 Mar 2024 | 27.50 | 27.67 | 27.50 | 27.67 | 27.67 | 104 |
19 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
18 Mar 2024 | 27.61 | 27.70 | 27.40 | 27.70 | 27.70 | 1,101 |
15 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1 |
14 Mar 2024 | 28.21 | 28.21 | 27.93 | 27.46 | 27.46 | - |
13 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.13 | 28.13 | 1,575 |
12 Mar 2024 | 28.01 | 28.01 | 27.98 | 27.99 | 27.99 | 1,094 |
11 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
08 Mar 2024 | 28.83 | 28.83 | 28.45 | 28.33 | 28.33 | 3,059 |
07 Mar 2024 | 28.22 | 28.26 | 27.75 | 28.25 | 28.25 | 805 |
06 Mar 2024 | 27.74 | 28.06 | 27.74 | 28.00 | 28.00 | 1 |
05 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.52 | 27.52 | - |
04 Mar 2024 | 28.48 | 28.59 | 28.24 | 28.20 | 28.20 | 1 |
01 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
29 Feb 2024 | 28.00 | 28.00 | 27.75 | 27.82 | 27.82 | 172 |
28 Feb 2024 | 28.11 | 28.21 | 28.07 | 28.05 | 28.05 | 141 |
27 Feb 2024 | 28.50 | 28.50 | 27.99 | 28.15 | 28.15 | 294 |
26 Feb 2024 | 27.53 | 28.02 | 27.53 | 27.92 | 27.92 | 152 |
23 Feb 2024 | 27.76 | 27.76 | 27.59 | 27.38 | 27.38 | 4 |
22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.44 | 27.44 | 4 |
21 Feb 2024 | 27.10 | 27.24 | 26.70 | 26.82 | 26.82 | 68 |
20 Feb 2024 | 27.55 | 27.69 | 27.55 | 27.26 | 27.26 | 52 |
19 Feb 2024 | 27.66 | 27.88 | 27.65 | 27.76 | 27.76 | 4 |
16 Feb 2024 | 27.94 | 28.19 | 27.83 | 27.94 | 27.94 | 4 |
15 Feb 2024 | 28.02 | 28.27 | 28.00 | 27.92 | 27.92 | 351 |
14 Feb 2024 | 27.51 | 27.67 | 27.17 | 27.68 | 27.68 | 23 |
13 Feb 2024 | 28.01 | 28.04 | 27.01 | 27.24 | 27.24 | 1,467 |
12 Feb 2024 | 28.12 | 28.12 | 27.65 | 28.08 | 28.08 | 233 |
09 Feb 2024 | 27.42 | 27.55 | 27.18 | 27.40 | 27.40 | 37 |
08 Feb 2024 | 26.82 | 26.97 | 26.48 | 26.85 | 26.85 | 53 |
07 Feb 2024 | 26.38 | 26.51 | 26.24 | 26.40 | 26.40 | 14 |
06 Feb 2024 | 26.06 | 26.07 | 26.06 | 26.20 | 26.20 | 350 |
05 Feb 2024 | 26.17 | 26.31 | 26.13 | 25.88 | 25.88 | 26 |
02 Feb 2024 | 26.53 | 26.53 | 26.03 | 26.25 | 26.25 | 353 |
01 Feb 2024 | 25.98 | 26.18 | 25.98 | 25.92 | 25.92 | 26 |
31 Jan 2024 | 26.40 | 26.42 | 26.19 | 26.27 | 26.27 | 10 |
30 Jan 2024 | 26.74 | 26.90 | 26.56 | 26.46 | 26.46 | 666 |
29 Jan 2024 | 26.28 | 26.53 | 26.15 | 26.44 | 26.44 | 1 |
26 Jan 2024 | 26.05 | 26.38 | 26.02 | 26.31 | 26.31 | 8 |
25 Jan 2024 | 26.28 | 26.42 | 26.06 | 26.21 | 26.21 | 17 |
24 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.39 | 26.39 | 537 |
23 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
22 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.14 | 26.14 | 590 |
19 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.49 | 25.49 | 1,788 |
18 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 200 |
17 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.45 | 25.45 | 3,000 |
16 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
15 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
12 Jan 2024 | 26.56 | 26.56 | 26.47 | 26.30 | 26.30 | 2,900 |
11 Jan 2024 | 27.13 | 27.13 | 27.13 | 26.24 | 26.24 | 1,300 |
10 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
09 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
08 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.44 | 26.44 | 50 |
05 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
04 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
03 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.48 | 26.48 | 372 |
02 Jan 2024 | 27.96 | 27.96 | 27.05 | 27.10 | 27.10 | 862 |
29 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
28 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Dec 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
22 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
21 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.08 | 27.08 | 50 |
20 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.30 | 27.30 | 50 |
19 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.24 | 27.24 | 50 |
18 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
15 Dec 2023 | 27.06 | 27.07 | 27.06 | 26.85 | 26.85 | 1,078 |
14 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |