Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 27.45 | 27.83 | 27.45 | 27.67 | 27.67 | 4 |
15 Apr 2024 | 28.11 | 28.42 | 27.85 | 27.85 | 27.85 | - |
12 Apr 2024 | 28.17 | 28.38 | 27.79 | 27.79 | 27.79 | - |
11 Apr 2024 | 28.04 | 28.26 | 28.04 | 28.20 | 28.20 | - |
10 Apr 2024 | 28.20 | 28.24 | 27.82 | 27.88 | 27.88 | - |
09 Apr 2024 | 28.36 | 28.38 | 28.10 | 28.10 | 28.10 | - |
08 Apr 2024 | 28.28 | 28.28 | 28.10 | 28.13 | 28.13 | - |
05 Apr 2024 | 27.66 | 27.97 | 27.66 | 27.94 | 27.94 | 4 |
04 Apr 2024 | 28.25 | 28.33 | 27.83 | 27.83 | 27.83 | - |
03 Apr 2024 | 27.84 | 28.24 | 27.84 | 28.13 | 28.13 | - |
02 Apr 2024 | 27.84 | 27.91 | 27.82 | 27.84 | 27.84 | - |
28 Mar 2024 | 28.00 | 28.51 | 28.00 | 28.40 | 28.40 | - |
27 Mar 2024 | 28.53 | 28.64 | 28.46 | 28.47 | 28.47 | 20 |
26 Mar 2024 | 28.33 | 28.63 | 28.33 | 28.51 | 28.51 | - |
25 Mar 2024 | 28.16 | 28.50 | 28.16 | 28.40 | 28.40 | - |
22 Mar 2024 | 28.85 | 28.89 | 28.67 | 28.67 | 28.67 | - |
21 Mar 2024 | 28.72 | 28.79 | 28.62 | 28.64 | 28.64 | - |
20 Mar 2024 | 28.48 | 28.50 | 28.33 | 28.34 | 28.34 | - |
19 Mar 2024 | 28.00 | 28.11 | 28.00 | 28.11 | 28.11 | - |
18 Mar 2024 | 27.66 | 27.82 | 27.61 | 27.73 | 27.73 | - |
15 Mar 2024 | 27.13 | 27.42 | 27.13 | 27.39 | 27.39 | - |
14 Mar 2024 | 27.23 | 27.26 | 27.09 | 27.09 | 27.09 | - |
13 Mar 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 27.10 | - |
12 Mar 2024 | 27.07 | 27.36 | 27.03 | 27.36 | 27.36 | - |
11 Mar 2024 | 27.15 | 27.18 | 27.14 | 27.14 | 27.14 | - |
08 Mar 2024 | 27.71 | 27.99 | 27.71 | 27.88 | 27.88 | - |
07 Mar 2024 | 27.45 | 27.78 | 27.45 | 27.78 | 27.78 | - |
06 Mar 2024 | 28.04 | 28.17 | 28.04 | 28.17 | 28.17 | - |
05 Mar 2024 | 28.00 | 28.00 | 27.94 | 27.94 | 27.94 | - |
04 Mar 2024 | 27.56 | 27.88 | 27.56 | 27.88 | 27.88 | - |
01 Mar 2024 | 27.46 | 27.90 | 27.46 | 27.90 | 27.90 | - |
29 Feb 2024 | 27.17 | 27.49 | 27.17 | 27.49 | 27.49 | 20 |
28 Feb 2024 | 27.11 | 27.33 | 27.11 | 27.30 | 27.30 | - |
27 Feb 2024 | 27.15 | 27.47 | 27.15 | 27.47 | 27.47 | - |
26 Feb 2024 | 27.08 | 27.50 | 27.08 | 27.50 | 27.50 | - |
23 Feb 2024 | 27.16 | 27.33 | 27.16 | 27.33 | 27.33 | - |
22 Feb 2024 | 26.95 | 27.35 | 26.95 | 27.35 | 27.35 | - |
21 Feb 2024 | 26.66 | 26.92 | 26.66 | 26.92 | 26.92 | - |
20 Feb 2024 | 26.76 | 26.97 | 26.76 | 26.89 | 26.89 | - |
19 Feb 2024 | 26.76 | 27.09 | 26.76 | 27.09 | 27.09 | - |
16 Feb 2024 | 26.77 | 26.96 | 26.77 | 26.96 | 26.96 | - |
15 Feb 2024 | 26.32 | 26.69 | 26.32 | 26.69 | 26.69 | - |
14 Feb 2024 | 26.25 | 26.58 | 26.25 | 26.58 | 26.58 | - |
13 Feb 2024 | 26.55 | 26.67 | 26.55 | 26.67 | 26.67 | - |
12 Feb 2024 | 26.06 | 26.41 | 26.06 | 26.41 | 26.41 | - |
09 Feb 2024 | 25.72 | 26.17 | 25.71 | 26.17 | 26.17 | 500 |
08 Feb 2024 | 25.84 | 26.11 | 25.84 | 26.11 | 26.11 | - |
07 Feb 2024 | 25.67 | 25.92 | 25.67 | 25.92 | 25.92 | - |
06 Feb 2024 | 25.52 | 25.83 | 25.52 | 25.83 | 25.83 | - |
05 Feb 2024 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | - |
02 Feb 2024 | 25.48 | 25.79 | 25.48 | 25.79 | 25.79 | - |
01 Feb 2024 | 25.48 | 25.68 | 25.48 | 25.68 | 25.68 | - |
31 Jan 2024 | 25.68 | 25.90 | 25.68 | 25.71 | 25.71 | - |
30 Jan 2024 | 25.36 | 25.60 | 25.36 | 25.60 | 25.60 | - |
29 Jan 2024 | 25.41 | 25.63 | 25.41 | 25.62 | 25.62 | - |
26 Jan 2024 | 25.15 | 25.57 | 25.15 | 25.40 | 25.40 | - |
25 Jan 2024 | 25.44 | 25.60 | 25.44 | 25.48 | 25.48 | - |
24 Jan 2024 | 25.52 | 25.75 | 25.52 | 25.75 | 25.75 | - |
23 Jan 2024 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | - |
22 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
19 Jan 2024 | 25.26 | 25.60 | 25.26 | 25.60 | 25.60 | - |
18 Jan 2024 | 25.27 | 25.50 | 25.27 | 25.50 | 25.50 | - |
17 Jan 2024 | 25.08 | 25.39 | 25.08 | 25.37 | 25.37 | - |
16 Jan 2024 | 25.20 | 25.64 | 25.20 | 25.64 | 25.64 | - |
15 Jan 2024 | 25.53 | 25.70 | 25.53 | 25.70 | 25.70 | - |
12 Jan 2024 | 25.02 | 25.34 | 25.02 | 25.34 | 25.34 | - |
11 Jan 2024 | 25.11 | 25.28 | 25.11 | 25.28 | 25.28 | - |
10 Jan 2024 | 24.42 | 24.97 | 24.42 | 24.97 | 24.97 | - |
09 Jan 2024 | 24.14 | 24.28 | 24.12 | 24.24 | 24.24 | - |
08 Jan 2024 | 23.90 | 24.18 | 23.90 | 24.18 | 24.18 | - |
05 Jan 2024 | 24.11 | 24.28 | 24.11 | 24.28 | 24.28 | - |
04 Jan 2024 | 24.08 | 24.08 | 23.82 | 23.82 | 23.82 | - |
03 Jan 2024 | 23.61 | 23.88 | 23.61 | 23.88 | 23.88 | - |
02 Jan 2024 | 23.50 | 23.79 | 23.50 | 23.79 | 23.79 | - |
29 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
28 Dec 2023 | 23.58 | 23.72 | 23.58 | 23.71 | 23.71 | - |
27 Dec 2023 | 23.63 | 23.74 | 23.63 | 23.74 | 23.74 | - |
22 Dec 2023 | 23.31 | 23.70 | 23.31 | 23.62 | 23.62 | - |
21 Dec 2023 | 23.32 | 23.47 | 23.32 | 23.36 | 23.36 | - |
20 Dec 2023 | 23.40 | 23.65 | 23.40 | 23.58 | 23.58 | - |
19 Dec 2023 | 23.35 | 23.66 | 23.35 | 23.66 | 23.66 | - |
18 Dec 2023 | 22.99 | 23.36 | 22.99 | 23.31 | 23.31 | - |
15 Dec 2023 | 23.20 | 23.48 | 23.13 | 23.13 | 23.13 | - |
14 Dec 2023 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | - |
13 Dec 2023 | 23.47 | 23.67 | 23.47 | 23.48 | 23.48 | - |
12 Dec 2023 | 23.65 | 23.65 | 23.59 | 23.62 | 23.62 | - |
11 Dec 2023 | 23.42 | 23.76 | 23.42 | 23.76 | 23.76 | - |
08 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
07 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
06 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
05 Dec 2023 | 23.22 | 23.48 | 23.22 | 23.46 | 23.46 | - |
04 Dec 2023 | 23.68 | 23.68 | 23.58 | 23.58 | 23.58 | - |
01 Dec 2023 | 23.93 | 23.93 | 23.79 | 23.79 | 23.79 | - |
30 Nov 2023 | 23.69 | 23.94 | 23.69 | 23.85 | 23.85 | - |
29 Nov 2023 | 23.81 | 23.85 | 23.78 | 23.78 | 23.78 | - |
28 Nov 2023 | 23.64 | 23.85 | 23.64 | 23.74 | 23.74 | - |
27 Nov 2023 | 23.69 | 24.04 | 23.69 | 24.04 | 24.04 | - |
24 Nov 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
23 Nov 2023 | 23.85 | 23.96 | 23.85 | 23.96 | 23.96 | - |
22 Nov 2023 | 23.73 | 24.02 | 23.73 | 23.97 | 23.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |