Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.00 | 29.20 | 29.00 | 29.02 | 29.02 | 530 |
27 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 20 |
26 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
25 Mar 2024 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | 342 |
22 Mar 2024 | 28.56 | 28.80 | 28.56 | 28.80 | 28.80 | 140 |
21 Mar 2024 | 28.40 | 28.56 | 28.40 | 28.56 | 28.56 | 240 |
20 Mar 2024 | 28.40 | 28.40 | 28.10 | 28.25 | 28.25 | 1,044 |
19 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
18 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
14 Mar 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 31 |
13 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
12 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
11 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
08 Mar 2024 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 90 |
07 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
06 Mar 2024 | 28.74 | 28.75 | 28.74 | 28.75 | 28.75 | 67 |
05 Mar 2024 | 28.65 | 28.74 | 28.65 | 28.74 | 28.74 | 10 |
04 Mar 2024 | 28.47 | 28.65 | 28.47 | 28.65 | 28.65 | 405 |
01 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
29 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1 |
28 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
27 Feb 2024 | 27.31 | 27.41 | 27.31 | 27.41 | 27.41 | 671 |
26 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
23 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
22 Feb 2024 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 304 |
21 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1 |
19 Feb 2024 | 27.70 | 27.96 | 27.70 | 27.96 | 27.96 | 378 |
16 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
15 Feb 2024 | 27.00 | 27.24 | 27.00 | 27.24 | 27.24 | 145 |
14 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
13 Feb 2024 | 27.40 | 27.40 | 27.16 | 27.16 | 27.16 | 360 |
09 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
08 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
07 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
06 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1 |
05 Feb 2024 | 27.01 | 27.10 | 27.01 | 27.10 | 27.10 | 460 |
02 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 10 |
01 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
31 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 81 |
30 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
29 Jan 2024 | 27.10 | 27.12 | 27.03 | 27.03 | 27.03 | 199 |
26 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 20 |
25 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
24 Jan 2024 | 27.19 | 27.30 | 27.19 | 27.30 | 27.30 | 206 |
23 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1 |
22 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2,106 |
19 Jan 2024 | 27.14 | 27.20 | 27.14 | 27.20 | 27.20 | 4,354 |
18 Jan 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 27.00 | 2,110 |
17 Jan 2024 | 27.05 | 27.05 | 26.91 | 26.91 | 26.91 | 2,530 |
16 Jan 2024 | 26.97 | 26.97 | 26.73 | 26.74 | 26.74 | 16 |
15 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
12 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
11 Jan 2024 | 27.10 | 27.18 | 27.10 | 27.18 | 27.18 | 47 |
10 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
09 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 30 |
08 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 5 |
05 Jan 2024 | 27.54 | 27.54 | 27.33 | 27.33 | 27.33 | 3,892 |
04 Jan 2024 | 27.10 | 27.65 | 27.10 | 27.65 | 27.65 | 112 |
03 Jan 2024 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 620 |
02 Jan 2024 | 26.99 | 26.99 | 26.89 | 26.89 | 26.89 | 36 |
29 Dec 2023 | 27.21 | 27.40 | 26.96 | 27.29 | 27.29 | 13,811 |
28 Dec 2023 | 27.11 | 27.11 | 26.70 | 26.70 | 26.70 | 1,290 |
27 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 50 |
26 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
22 Dec 2023 | 26.57 | 26.60 | 26.57 | 26.60 | 26.60 | 160 |
21 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
20 Dec 2023 | 26.50 | 26.50 | 26.26 | 26.50 | 26.50 | 1,344 |
19 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 6 |
18 Dec 2023 | 26.68 | 26.68 | 26.59 | 26.59 | 26.59 | 53 |
15 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 125 |
14 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
13 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
11 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 32 |
08 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
07 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
06 Dec 2023 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | 770 |
05 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
04 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 50 |
01 Dec 2023 | 26.47 | 26.47 | 26.44 | 26.44 | 26.44 | 420 |
30 Nov 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
29 Nov 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 14 |
28 Nov 2023 | 26.14 | 26.14 | 26.12 | 26.12 | 26.12 | 25 |
27 Nov 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1,000 |
24 Nov 2023 | 26.37 | 26.44 | 26.12 | 26.44 | 26.44 | 403 |
23 Nov 2023 | 26.53 | 26.53 | 26.37 | 26.37 | 26.37 | 8,400 |
22 Nov 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
21 Nov 2023 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 159 |
20 Nov 2023 | 26.50 | 26.50 | 26.41 | 26.41 | 26.41 | 78 |
17 Nov 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2,100 |
16 Nov 2023 | 27.00 | 27.24 | 27.00 | 27.24 | 27.24 | 2,116 |
15 Nov 2023 | 27.19 | 27.50 | 27.19 | 27.30 | 27.30 | 8,906 |
14 Nov 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Nov 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
09 Nov 2023 | 26.70 | 27.04 | 26.63 | 27.04 | 27.04 | 103 |
08 Nov 2023 | 25.73 | 26.71 | 25.73 | 26.71 | 26.71 | 5,251 |
07 Nov 2023 | 25.90 | 25.90 | 25.86 | 25.86 | 25.86 | 105 |
06 Nov 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |