Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 25.76 | 25.82 | 25.66 | 25.70 | 25.70 | 39,787 |
17 Apr 2024 | 25.80 | 25.89 | 25.76 | 25.76 | 25.76 | 18,447 |
16 Apr 2024 | 25.72 | 25.92 | 25.72 | 25.76 | 25.76 | 30,191 |
15 Apr 2024 | 25.96 | 25.96 | 25.66 | 25.73 | 25.73 | 27,165 |
12 Apr 2024 | 25.90 | 25.99 | 25.85 | 25.90 | 25.90 | 12,460 |
11 Apr 2024 | 25.97 | 25.97 | 25.77 | 25.80 | 25.80 | 23,143 |
10 Apr 2024 | 25.95 | 26.13 | 25.82 | 25.83 | 25.83 | 84,715 |
09 Apr 2024 | 26.01 | 26.11 | 26.00 | 26.01 | 26.01 | 12,604 |
08 Apr 2024 | 26.10 | 26.15 | 25.95 | 26.01 | 26.01 | 13,182 |
05 Apr 2024 | 25.91 | 26.15 | 25.89 | 26.06 | 26.06 | 49,250 |
04 Apr 2024 | 25.85 | 25.94 | 25.80 | 25.91 | 25.91 | 54,199 |
03 Apr 2024 | 25.70 | 25.84 | 25.70 | 25.80 | 25.80 | 14,677 |
02 Apr 2024 | 25.74 | 25.89 | 25.65 | 25.73 | 25.73 | 23,112 |
01 Apr 2024 | 25.59 | 25.89 | 25.55 | 25.80 | 25.80 | 31,271 |
28 Mar 2024 | 25.76 | 25.76 | 25.55 | 25.58 | 25.58 | 61,428 |
27 Mar 2024 | 26.19 | 26.19 | 26.08 | 26.17 | 26.17 | 21,712 |
26 Mar 2024 | 26.23 | 26.23 | 26.14 | 26.22 | 26.22 | 31,745 |
25 Mar 2024 | 26.26 | 26.27 | 26.15 | 26.15 | 26.15 | 9,068 |
22 Mar 2024 | 26.23 | 26.27 | 26.20 | 26.26 | 26.26 | 39,907 |
21 Mar 2024 | 26.19 | 26.30 | 26.19 | 26.20 | 26.20 | 31,247 |
20 Mar 2024 | 26.21 | 26.30 | 26.15 | 26.19 | 26.19 | 36,666 |
19 Mar 2024 | 26.19 | 26.40 | 26.15 | 26.30 | 26.30 | 70,583 |
18 Mar 2024 | 26.28 | 26.35 | 26.19 | 26.19 | 26.19 | 38,485 |
15 Mar 2024 | 26.24 | 26.38 | 26.14 | 26.29 | 26.29 | 189,847 |
14 Mar 2024 | 26.15 | 26.24 | 26.10 | 26.24 | 26.24 | 47,693 |
13 Mar 2024 | 25.97 | 26.22 | 25.97 | 26.10 | 26.10 | 45,685 |
12 Mar 2024 | 25.98 | 26.06 | 25.98 | 26.05 | 26.05 | 23,258 |
11 Mar 2024 | 25.94 | 26.06 | 25.89 | 26.01 | 26.01 | 38,795 |
08 Mar 2024 | 25.95 | 25.96 | 25.88 | 25.94 | 25.94 | 17,920 |
07 Mar 2024 | 25.84 | 25.96 | 25.82 | 25.95 | 25.95 | 20,428 |
06 Mar 2024 | 25.93 | 25.95 | 25.82 | 25.83 | 25.83 | 37,785 |
05 Mar 2024 | 25.87 | 25.97 | 25.87 | 25.93 | 25.93 | 45,022 |
04 Mar 2024 | 25.84 | 25.95 | 25.84 | 25.91 | 25.91 | 26,666 |
01 Mar 2024 | 25.88 | 26.00 | 25.88 | 25.96 | 25.96 | 11,964 |
29 Feb 2024 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | 38,547 |
28 Feb 2024 | 25.99 | 26.01 | 25.96 | 25.97 | 25.97 | 15,343 |
27 Feb 2024 | 25.98 | 25.98 | 25.88 | 25.96 | 25.96 | 20,509 |
26 Feb 2024 | 25.98 | 25.98 | 25.94 | 25.98 | 25.98 | 6,368 |
23 Feb 2024 | 25.94 | 25.97 | 25.88 | 25.97 | 25.97 | 29,535 |
22 Feb 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 18,900 |
21 Feb 2024 | 25.88 | 25.92 | 25.88 | 25.88 | 25.88 | 16,693 |
20 Feb 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 17,002 |
16 Feb 2024 | 25.89 | 25.95 | 25.86 | 25.94 | 25.94 | 25,734 |
15 Feb 2024 | 25.90 | 25.90 | 25.82 | 25.90 | 25.90 | 24,186 |
14 Feb 2024 | 25.82 | 25.90 | 25.76 | 25.87 | 25.87 | 17,208 |
13 Feb 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 25.86 | 33,982 |
12 Feb 2024 | 25.84 | 25.90 | 25.83 | 25.89 | 25.89 | 31,265 |
09 Feb 2024 | 25.84 | 25.84 | 25.74 | 25.83 | 25.83 | 34,113 |
08 Feb 2024 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 24,131 |
07 Feb 2024 | 25.83 | 25.86 | 25.73 | 25.80 | 25.80 | 16,766 |
06 Feb 2024 | 25.87 | 25.88 | 25.73 | 25.84 | 25.84 | 21,086 |
05 Feb 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 15,582 |
02 Feb 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 31,189 |
01 Feb 2024 | 25.73 | 25.85 | 25.73 | 25.82 | 25.82 | 48,514 |
31 Jan 2024 | 25.80 | 25.84 | 25.71 | 25.73 | 25.73 | 95,134 |
30 Jan 2024 | 25.79 | 25.80 | 25.76 | 25.80 | 25.80 | 21,140 |
29 Jan 2024 | 25.79 | 25.79 | 25.65 | 25.79 | 25.79 | 38,429 |
26 Jan 2024 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 24,696 |
25 Jan 2024 | 25.65 | 25.80 | 25.65 | 25.78 | 25.78 | 29,510 |
24 Jan 2024 | 25.69 | 25.69 | 25.63 | 25.68 | 25.68 | 24,361 |
23 Jan 2024 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 20,922 |
22 Jan 2024 | 25.64 | 25.77 | 25.58 | 25.70 | 25.70 | 60,741 |
19 Jan 2024 | 25.44 | 25.61 | 25.44 | 25.60 | 25.60 | 36,293 |
18 Jan 2024 | 25.42 | 25.49 | 25.42 | 25.47 | 25.47 | 49,928 |
17 Jan 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.42 | 35,769 |
16 Jan 2024 | 25.44 | 25.44 | 25.36 | 25.40 | 25.40 | 31,687 |
12 Jan 2024 | 25.30 | 25.44 | 25.30 | 25.42 | 25.42 | 52,494 |
11 Jan 2024 | 25.36 | 25.38 | 25.34 | 25.34 | 25.34 | 36,249 |
10 Jan 2024 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 57,136 |
09 Jan 2024 | 25.29 | 25.30 | 25.26 | 25.29 | 25.29 | 31,300 |
08 Jan 2024 | 25.24 | 25.31 | 25.23 | 25.28 | 25.28 | 145,147 |
05 Jan 2024 | 25.25 | 25.26 | 25.21 | 25.21 | 25.21 | 149,876 |
04 Jan 2024 | 25.18 | 25.22 | 25.16 | 25.21 | 25.21 | 179,705 |
03 Jan 2024 | 25.16 | 25.18 | 25.14 | 25.17 | 25.17 | 25,949 |
02 Jan 2024 | 25.16 | 25.21 | 25.15 | 25.18 | 25.18 | 69,341 |
29 Dec 2023 | 25.25 | 25.27 | 25.14 | 25.14 | 25.14 | 103,447 |
28 Dec 2023 | 25.18 | 25.27 | 25.17 | 25.25 | 25.25 | 81,514 |
27 Dec 2023 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | 25,273 |
26 Dec 2023 | 25.63 | 25.72 | 25.62 | 25.71 | 25.71 | 31,434 |
22 Dec 2023 | 25.64 | 25.64 | 25.59 | 25.63 | 25.63 | 33,760 |
21 Dec 2023 | 25.66 | 25.67 | 25.53 | 25.60 | 25.60 | 78,814 |
20 Dec 2023 | 25.62 | 25.63 | 25.58 | 25.62 | 25.62 | 36,989 |
19 Dec 2023 | 25.60 | 25.65 | 25.56 | 25.58 | 25.58 | 41,327 |
18 Dec 2023 | 25.60 | 25.69 | 25.58 | 25.60 | 25.60 | 29,508 |
15 Dec 2023 | 25.63 | 25.72 | 25.60 | 25.60 | 25.60 | 26,792 |
14 Dec 2023 | 25.73 | 25.74 | 25.62 | 25.65 | 25.65 | 38,239 |
13 Dec 2023 | 25.62 | 25.72 | 25.62 | 25.67 | 25.67 | 22,404 |
12 Dec 2023 | 25.62 | 25.68 | 25.62 | 25.65 | 25.65 | 47,985 |
11 Dec 2023 | 25.64 | 25.64 | 25.56 | 25.62 | 25.62 | 20,144 |
08 Dec 2023 | 25.61 | 25.65 | 25.58 | 25.59 | 25.59 | 27,498 |
07 Dec 2023 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 44,772 |
06 Dec 2023 | 25.56 | 25.63 | 25.55 | 25.63 | 25.63 | 35,072 |
05 Dec 2023 | 25.59 | 25.64 | 25.54 | 25.54 | 25.54 | 32,368 |
04 Dec 2023 | 25.60 | 25.63 | 25.55 | 25.59 | 25.59 | 13,509 |
01 Dec 2023 | 25.52 | 25.67 | 25.51 | 25.64 | 25.64 | 223,622 |
30 Nov 2023 | 25.56 | 25.56 | 25.48 | 25.51 | 25.51 | 135,402 |
29 Nov 2023 | 25.54 | 25.59 | 25.51 | 25.54 | 25.54 | 30,095 |
28 Nov 2023 | 25.58 | 25.58 | 25.50 | 25.54 | 25.54 | 24,865 |
27 Nov 2023 | 25.50 | 25.56 | 25.50 | 25.50 | 25.50 | 41,899 |
24 Nov 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 25.55 | 8,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |