Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 25.63 | 26.05 | 25.90 | 26.05 | 26.05 | 1,433 |
22 Apr 2024 | 26.00 | 25.70 | 25.50 | 25.64 | 25.64 | 1,607 |
19 Apr 2024 | 26.00 | 25.45 | 25.45 | 25.45 | 25.45 | 295 |
18 Apr 2024 | 26.52 | 26.30 | 26.17 | 26.30 | 26.30 | 116,419 |
17 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
16 Apr 2024 | 26.20 | 26.15 | 26.15 | 26.15 | 26.15 | 34 |
15 Apr 2024 | 27.45 | 26.88 | 26.88 | 26.88 | 26.88 | 362 |
12 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
11 Apr 2024 | 26.30 | 27.40 | 27.10 | 27.10 | 27.10 | 250 |
10 Apr 2024 | 27.00 | 27.45 | 26.75 | 27.15 | 27.15 | 13,906 |
09 Apr 2024 | 26.83 | 27.20 | 27.20 | 27.20 | 27.20 | 911 |
08 Apr 2024 | 26.83 | 27.25 | 27.25 | 27.25 | 27.25 | 320 |
05 Apr 2024 | 24.58 | 26.30 | 26.30 | 26.30 | 26.30 | 89 |
04 Apr 2024 | 24.25 | 24.95 | 24.75 | 24.95 | 24.95 | 298 |
03 Apr 2024 | 23.52 | 24.50 | 24.50 | 24.50 | 24.50 | 1,149 |
02 Apr 2024 | 24.67 | 23.70 | 23.55 | 23.55 | 23.55 | 841 |
28 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
27 Mar 2024 | 23.92 | 24.65 | 24.65 | 24.65 | 24.65 | 8 |
26 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
25 Mar 2024 | 23.83 | 23.95 | 23.90 | 23.95 | 23.95 | 2,187 |
22 Mar 2024 | 23.35 | 23.95 | 23.95 | 23.95 | 23.95 | 582 |
21 Mar 2024 | 23.67 | 23.55 | 23.55 | 23.55 | 23.55 | 164 |
20 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
19 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
18 Mar 2024 | 23.63 | 23.60 | 23.50 | 23.50 | 23.50 | 830 |
15 Mar 2024 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | 1,264 |
14 Mar 2024 | 24.00 | 24.05 | 23.80 | 24.05 | 24.05 | 1,563 |
13 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
12 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
11 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
08 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
07 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
06 Mar 2024 | 23.35 | 23.60 | 23.60 | 23.60 | 23.60 | 79 |
05 Mar 2024 | 24.05 | 23.60 | 23.60 | 23.60 | 23.60 | 218 |
04 Mar 2024 | 24.73 | 24.30 | 24.30 | 24.30 | 24.30 | 68 |
01 Mar 2024 | 25.00 | 25.30 | 25.30 | 25.30 | 25.30 | 264 |
29 Feb 2024 | 24.63 | 24.50 | 24.50 | 24.50 | 24.50 | 519 |
28 Feb 2024 | 25.25 | 24.80 | 24.80 | 24.80 | 24.80 | 444 |
27 Feb 2024 | 25.77 | 25.48 | 25.48 | 25.48 | 25.48 | 14,246 |
26 Feb 2024 | 25.63 | 25.60 | 25.60 | 25.60 | 25.60 | 73 |
23 Feb 2024 | 25.52 | 25.85 | 25.65 | 25.85 | 25.85 | 1,496 |
22 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
21 Feb 2024 | 27.05 | 25.86 | 25.81 | 25.83 | 25.83 | 38,413 |
20 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
19 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
16 Feb 2024 | 25.88 | 26.00 | 26.00 | 26.00 | 26.00 | 204 |
15 Feb 2024 | 25.45 | 25.80 | 25.80 | 25.80 | 25.80 | 22,519 |
14 Feb 2024 | 25.92 | 25.60 | 25.60 | 25.60 | 25.60 | 2,464 |
13 Feb 2024 | 26.63 | 26.05 | 26.05 | 26.05 | 26.05 | 3,038 |
12 Feb 2024 | 24.25 | 27.15 | 24.20 | 24.20 | 24.20 | 531 |
09 Feb 2024 | 24.25 | 24.17 | 24.05 | 24.17 | 24.17 | 510 |
08 Feb 2024 | 23.77 | 24.10 | 24.10 | 24.10 | 24.10 | 481 |
07 Feb 2024 | 25.20 | 25.55 | 25.55 | 25.55 | 25.55 | 107 |
06 Feb 2024 | 26.45 | 26.25 | 25.35 | 26.25 | 26.25 | 2 |
05 Feb 2024 | 25.30 | 26.40 | 26.27 | 26.27 | 26.27 | 738 |
02 Feb 2024 | 26.10 | 26.15 | 25.50 | 25.52 | 25.52 | 894 |
01 Feb 2024 | 25.40 | 25.93 | 25.85 | 25.88 | 25.88 | 574 |
31 Jan 2024 | 25.40 | 26.15 | 25.76 | 26.15 | 26.15 | 369 |
30 Jan 2024 | 24.83 | 25.50 | 25.50 | 25.50 | 25.50 | 126 |
29 Jan 2024 | 24.77 | 24.70 | 24.70 | 24.70 | 24.70 | 1,652 |
26 Jan 2024 | 24.92 | 24.64 | 24.64 | 24.64 | 24.64 | 113 |
25 Jan 2024 | 25.30 | 25.50 | 24.65 | 24.65 | 24.65 | 247 |
24 Jan 2024 | 25.30 | 25.24 | 25.00 | 25.00 | 25.00 | 1,972 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.77 | 24.85 | 24.85 | 24.85 | 24.85 | 963 |
19 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
18 Jan 2024 | 26.30 | 26.10 | 25.75 | 26.10 | 26.10 | 1,496 |
17 Jan 2024 | 25.67 | 25.85 | 25.65 | 25.80 | 25.80 | 700 |
16 Jan 2024 | 25.92 | 26.05 | 25.80 | 25.85 | 25.85 | 878 |
15 Jan 2024 | 25.77 | 26.10 | 25.75 | 25.95 | 25.95 | 4,308 |
12 Jan 2024 | 25.77 | 26.25 | 25.65 | 25.95 | 25.95 | 2,416 |
11 Jan 2024 | 26.77 | 26.85 | 25.60 | 25.60 | 25.60 | 2,160 |
10 Jan 2024 | 26.92 | 27.05 | 26.55 | 26.61 | 26.61 | 1,973 |
09 Jan 2024 | 27.25 | 27.60 | 27.05 | 27.05 | 27.05 | 993 |
08 Jan 2024 | 27.15 | 27.50 | 27.10 | 27.37 | 27.37 | 723 |
05 Jan 2024 | 26.92 | 27.20 | 26.95 | 26.95 | 26.95 | 2,166 |
04 Jan 2024 | 27.20 | 27.20 | 26.89 | 27.05 | 27.05 | 2,109 |
03 Jan 2024 | 27.58 | 27.80 | 27.25 | 27.25 | 27.25 | 3,435 |
02 Jan 2024 | 28.10 | 28.25 | 28.15 | 28.15 | 28.15 | 9,090 |
29 Dec 2023 | 28.58 | 28.50 | 28.10 | 28.50 | 28.50 | 1,142 |
28 Dec 2023 | 28.35 | 28.45 | 28.40 | 28.45 | 28.45 | 1,084 |
27 Dec 2023 | 28.92 | 28.85 | 28.50 | 28.85 | 28.85 | 10,873 |
22 Dec 2023 | 28.25 | 28.80 | 28.50 | 28.50 | 28.50 | 1,112 |
21 Dec 2023 | 28.00 | 28.65 | 28.10 | 28.10 | 28.10 | 4,136 |
20 Dec 2023 | 28.05 | 28.20 | 27.80 | 27.80 | 27.80 | 7,504 |
19 Dec 2023 | 27.25 | 27.95 | 27.40 | 27.40 | 27.40 | 2,463 |
18 Dec 2023 | 27.73 | 27.64 | 27.30 | 27.60 | 27.60 | 596 |
15 Dec 2023 | 27.73 | 27.85 | 27.55 | 27.55 | 27.55 | 33,754 |
14 Dec 2023 | 27.10 | 27.78 | 27.15 | 27.15 | 27.15 | 3,549 |
13 Dec 2023 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 512 |
12 Dec 2023 | 27.63 | 27.25 | 27.05 | 27.05 | 27.05 | 1,866 |
11 Dec 2023 | 27.30 | 27.65 | 27.25 | 27.25 | 27.25 | 3,527 |
08 Dec 2023 | 27.10 | 27.50 | 27.00 | 27.25 | 27.25 | 38,436 |
07 Dec 2023 | 27.45 | 27.50 | 27.20 | 27.50 | 27.50 | 2,460 |
06 Dec 2023 | 27.83 | 27.85 | 27.50 | 27.75 | 27.75 | 668 |
05 Dec 2023 | 27.45 | 27.65 | 27.40 | 27.65 | 27.65 | 924 |
04 Dec 2023 | 27.45 | 27.40 | 27.35 | 27.40 | 27.40 | 465 |
01 Dec 2023 | 27.15 | 27.75 | 26.90 | 27.65 | 27.65 | 1,527 |
30 Nov 2023 | 27.77 | 27.90 | 27.25 | 27.90 | 27.90 | 2,911 |
29 Nov 2023 | 27.77 | 27.90 | 27.70 | 27.85 | 27.85 | 2,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |