Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.2261 | 27.2564 | 27.1265 | 27.1595 | 27.1595 | - |
26 Apr 2024 | 27.2145 | 27.2214 | 27.1080 | 27.2215 | 27.2215 | - |
25 Apr 2024 | 27.2289 | 27.2856 | 27.1706 | 27.2028 | 27.2028 | - |
24 Apr 2024 | 27.1237 | 27.2107 | 27.0748 | 27.1015 | 27.1015 | - |
23 Apr 2024 | 27.1957 | 27.2056 | 27.1074 | 27.1985 | 27.1985 | - |
22 Apr 2024 | 26.4843 | 27.1887 | 26.4843 | 26.4725 | 26.4725 | - |
19 Apr 2024 | 27.0373 | 27.0886 | 26.9791 | 27.0072 | 27.0072 | - |
18 Apr 2024 | 27.0039 | 27.0425 | 26.9833 | 27.0075 | 27.0075 | - |
17 Apr 2024 | 26.8531 | 27.0098 | 26.8531 | 26.8570 | 26.8570 | - |
16 Apr 2024 | 26.9570 | 26.9729 | 26.8070 | 26.9476 | 26.9476 | - |
15 Apr 2024 | 26.2705 | 26.9997 | 26.2705 | 26.2141 | 26.2141 | - |
12 Apr 2024 | 26.8695 | 26.8870 | 26.7628 | 26.9057 | 26.9057 | - |
11 Apr 2024 | 27.1106 | 27.1382 | 26.9520 | 27.0912 | 27.0912 | - |
10 Apr 2024 | 26.9931 | 27.0933 | 26.9407 | 26.9911 | 26.9911 | - |
09 Apr 2024 | 27.2203 | 27.2339 | 26.9696 | 27.2120 | 27.2120 | - |
08 Apr 2024 | 26.6182 | 27.2433 | 26.6182 | 26.6114 | 26.6114 | - |
05 Apr 2024 | 27.2135 | 27.2589 | 27.1055 | 27.2060 | 27.2060 | - |
04 Apr 2024 | 27.1294 | 27.2388 | 27.1202 | 27.1455 | 27.1455 | - |
03 Apr 2024 | 27.0767 | 27.1602 | 27.0688 | 27.0872 | 27.0872 | - |
02 Apr 2024 | 27.0715 | 27.1100 | 27.0613 | 27.0686 | 27.0686 | - |
01 Apr 2024 | 26.4056 | 26.4056 | 26.4056 | 26.3643 | 26.3643 | - |
29 Mar 2024 | 27.0304 | 27.0330 | 26.3997 | 26.9949 | 26.9949 | - |
28 Mar 2024 | 26.9782 | 27.0409 | 26.9634 | 26.9543 | 26.9543 | - |
27 Mar 2024 | 26.9750 | 27.0382 | 26.9615 | 26.9752 | 26.9752 | - |
26 Mar 2024 | 26.9775 | 27.0496 | 26.9563 | 26.9870 | 26.9870 | - |
25 Mar 2024 | 26.4740 | 27.0439 | 26.4740 | 26.3166 | 26.3166 | - |
22 Mar 2024 | 27.0142 | 27.0809 | 26.8901 | 27.0010 | 27.0010 | - |
21 Mar 2024 | 26.8030 | 26.9969 | 26.8030 | 26.8181 | 26.8181 | - |
20 Mar 2024 | 26.8493 | 26.9023 | 26.8124 | 26.8495 | 26.8495 | - |
19 Mar 2024 | 26.8420 | 26.8738 | 26.8173 | 26.8436 | 26.8436 | - |
18 Mar 2024 | 26.2102 | 26.8812 | 26.2102 | 26.2154 | 26.2154 | - |
15 Mar 2024 | 26.7814 | 26.8237 | 26.7313 | 26.7551 | 26.7551 | - |
14 Mar 2024 | 26.7343 | 26.7723 | 26.7108 | 26.7233 | 26.7233 | - |
13 Mar 2024 | 26.8079 | 26.8079 | 26.7180 | 26.8084 | 26.8084 | - |
12 Mar 2024 | 26.5905 | 26.8192 | 26.5905 | 26.5944 | 26.5944 | - |
11 Mar 2024 | 26.0710 | 26.6177 | 26.0710 | 26.0282 | 26.0282 | - |
08 Mar 2024 | 26.6208 | 26.6535 | 26.5339 | 26.6317 | 26.6317 | - |
07 Mar 2024 | 26.6035 | 26.6373 | 26.5735 | 26.6072 | 26.6072 | - |
06 Mar 2024 | 26.6644 | 26.6644 | 26.5806 | 26.6397 | 26.6397 | - |
05 Mar 2024 | 26.5935 | 26.6602 | 26.5935 | 26.5843 | 26.5843 | - |
04 Mar 2024 | 26.1060 | 26.6681 | 26.1060 | 26.0660 | 26.0660 | - |
01 Mar 2024 | 26.6246 | 26.6948 | 26.6238 | 26.6376 | 26.6376 | - |
29 Feb 2024 | 26.6964 | 26.7479 | 26.6056 | 26.6968 | 26.6968 | - |
28 Feb 2024 | 26.6703 | 26.7797 | 26.6353 | 26.6742 | 26.6742 | - |
27 Feb 2024 | 26.7132 | 26.7171 | 26.6176 | 26.7007 | 26.7007 | - |
26 Feb 2024 | 26.3104 | 26.7036 | 26.3104 | 26.2901 | 26.2901 | - |
23 Feb 2024 | 26.7384 | 26.8168 | 26.7273 | 26.7403 | 26.7403 | - |
22 Feb 2024 | 26.6689 | 26.7437 | 26.6408 | 26.6756 | 26.6756 | - |
21 Feb 2024 | 26.7567 | 26.8018 | 26.6263 | 26.7695 | 26.7695 | - |
20 Feb 2024 | 26.7950 | 26.8432 | 26.7509 | 26.7928 | 26.7928 | - |
19 Feb 2024 | 26.2295 | 26.7713 | 26.2295 | 26.1436 | 26.1436 | - |
16 Feb 2024 | 26.7796 | 26.8259 | 26.7282 | 26.7740 | 26.7740 | - |
15 Feb 2024 | 26.7506 | 26.8343 | 26.7383 | 26.7565 | 26.7565 | - |
14 Feb 2024 | 26.6813 | 26.7938 | 26.6791 | 26.6764 | 26.6764 | - |
13 Feb 2024 | 26.6604 | 26.6792 | 26.4914 | 26.6759 | 26.6759 | - |
12 Feb 2024 | 26.0908 | 26.6951 | 26.0908 | 26.1210 | 26.1210 | - |
09 Feb 2024 | 26.5835 | 26.6849 | 26.5835 | 26.5883 | 26.5883 | - |
08 Feb 2024 | 26.4972 | 26.6347 | 26.4870 | 26.4801 | 26.4801 | - |
07 Feb 2024 | 26.4125 | 26.5049 | 26.3913 | 26.4363 | 26.4363 | - |
06 Feb 2024 | 26.5337 | 26.5657 | 26.3984 | 26.5338 | 26.5338 | - |
05 Feb 2024 | 25.8870 | 26.6140 | 25.8870 | 25.8919 | 25.8919 | - |
02 Feb 2024 | 26.3984 | 26.4742 | 26.3260 | 26.4069 | 26.4069 | - |
01 Feb 2024 | 26.5066 | 26.5159 | 26.3928 | 26.5052 | 26.5052 | - |
31 Jan 2024 | 26.3879 | 26.4735 | 26.3500 | 26.3979 | 26.3979 | - |
30 Jan 2024 | 26.3974 | 26.4087 | 26.3314 | 26.4293 | 26.4293 | - |
29 Jan 2024 | 26.0690 | 26.5259 | 26.0690 | 25.9759 | 25.9759 | - |
26 Jan 2024 | 26.6451 | 26.6566 | 26.5044 | 26.6478 | 26.6478 | - |
25 Jan 2024 | 26.6788 | 26.6932 | 26.6076 | 26.6749 | 26.6749 | - |
24 Jan 2024 | 26.5843 | 26.7303 | 26.5843 | 26.5906 | 26.5906 | - |
23 Jan 2024 | 26.5240 | 26.6385 | 26.4990 | 26.5156 | 26.5156 | - |
22 Jan 2024 | 25.9120 | 26.5800 | 25.8964 | 25.8891 | 25.8891 | - |
19 Jan 2024 | 26.4152 | 26.4834 | 26.4100 | 26.4149 | 26.4149 | - |
18 Jan 2024 | 26.4388 | 26.5053 | 26.3741 | 26.4550 | 26.4550 | - |
17 Jan 2024 | 26.3508 | 26.4778 | 26.3508 | 26.3528 | 26.3528 | - |
16 Jan 2024 | 26.2018 | 26.3865 | 26.2018 | 26.1914 | 26.1914 | - |
15 Jan 2024 | 25.8111 | 26.2245 | 25.8111 | 25.7769 | 25.7769 | - |
12 Jan 2024 | 26.2967 | 26.3502 | 26.2185 | 26.3044 | 26.3044 | - |
11 Jan 2024 | 26.2737 | 26.3775 | 26.2613 | 26.2971 | 26.2971 | - |
10 Jan 2024 | 26.2151 | 26.3909 | 26.2151 | 26.2226 | 26.2226 | - |
09 Jan 2024 | 26.2499 | 26.2741 | 26.1989 | 26.2868 | 26.2868 | - |
08 Jan 2024 | 25.5353 | 26.3261 | 25.5215 | 25.5022 | 25.5022 | - |
05 Jan 2024 | 25.9494 | 26.1651 | 25.9290 | 25.9530 | 25.9530 | - |
04 Jan 2024 | 25.9199 | 26.0050 | 25.9049 | 25.9020 | 25.9020 | - |
03 Jan 2024 | 25.8309 | 25.9529 | 25.7753 | 25.8183 | 25.8183 | - |
02 Jan 2024 | 25.8022 | 25.8588 | 25.7798 | 25.5232 | 25.5232 | - |
01 Jan 2024 | 25.5372 | 25.5372 | 25.5232 | 25.4777 | 25.4777 | - |
29 Dec 2023 | 25.9587 | 26.0782 | 25.8878 | 25.9562 | 25.9562 | - |
28 Dec 2023 | 25.9521 | 25.9702 | 25.8789 | 25.9537 | 25.9537 | - |
27 Dec 2023 | 26.0470 | 26.0470 | 25.9511 | 26.0859 | 26.0859 | - |
26 Dec 2023 | 26.0890 | 26.0890 | 26.0859 | 26.0350 | 26.0350 | - |
25 Dec 2023 | 25.5845 | 26.0350 | 25.5845 | 25.6494 | 25.6494 | - |
22 Dec 2023 | 26.1686 | 26.1713 | 26.0327 | 26.1341 | 26.1341 | - |
21 Dec 2023 | 26.2487 | 26.2709 | 26.1756 | 26.2363 | 26.2363 | - |
20 Dec 2023 | 26.2008 | 26.2888 | 26.2008 | 26.2010 | 26.2010 | - |
19 Dec 2023 | 26.2114 | 26.2578 | 26.1555 | 26.2129 | 26.2129 | - |
18 Dec 2023 | 25.7414 | 26.2813 | 25.7283 | 25.6193 | 25.6193 | - |
15 Dec 2023 | 26.2620 | 26.2737 | 26.1280 | 26.2366 | 26.2366 | - |
14 Dec 2023 | 26.3539 | 26.4615 | 26.1947 | 26.3341 | 26.3341 | - |
13 Dec 2023 | 26.5849 | 26.6262 | 26.5353 | 26.5916 | 26.5916 | - |
12 Dec 2023 | 26.5368 | 26.6229 | 26.4476 | 26.5397 | 26.5397 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |