Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 26.70 | 4,900 |
17 Apr 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 26.73 | 3,900 |
16 Apr 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 26.78 | 214,800 |
15 Apr 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 38,300 |
12 Apr 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 26.90 | 8,900 |
11 Apr 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 27.12 | 13,300 |
10 Apr 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 27.12 | 13,400 |
09 Apr 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 27.12 | 3,100 |
08 Apr 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 800 |
05 Apr 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 27.08 | 3,200 |
04 Apr 2024 | 27.18 | 27.19 | 27.06 | 27.06 | 27.06 | 3,600 |
03 Apr 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 27.23 | 163,400 |
02 Apr 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 27.16 | 500 |
01 Apr 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 27.19 | 2,800 |
28 Mar 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.18 | 8,000 |
27 Mar 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 27.17 | 8,200 |
26 Mar 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 27.14 | 3,800 |
25 Mar 2024 | 27.13 | 27.15 | 27.09 | 27.14 | 27.14 | 1,600 |
22 Mar 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 27.09 | 3,400 |
21 Mar 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 26.97 | 8,500 |
20 Mar 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 27.11 | 8,600 |
19 Mar 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 27.07 | 3,800 |
18 Mar 2024 | 26.97 | 27.07 | 26.87 | 27.05 | 27.05 | 19,100 |
15 Mar 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 27.01 | 4,800 |
14 Mar 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 26.95 | 500 |
13 Mar 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 27.01 | 98,100 |
12 Mar 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 27.10 | 3,200 |
11 Mar 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 27.08 | 5,800 |
08 Mar 2024 | 27.06 | 27.08 | 26.97 | 27.08 | 27.08 | 8,200 |
07 Mar 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 27.11 | 25,600 |
06 Mar 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 27.07 | 4,500 |
05 Mar 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 27.04 | 10,400 |
04 Mar 2024 | 27.06 | 27.11 | 27.06 | 27.09 | 27.09 | 6,700 |
01 Mar 2024 | 27.02 | 27.09 | 27.02 | 27.04 | 27.04 | 15,600 |
29 Feb 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 26.93 | 143,400 |
28 Feb 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 26.87 | 9,000 |
27 Feb 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 1,900 |
26 Feb 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 26.84 | 5,700 |
23 Feb 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 26.83 | 3,900 |
22 Feb 2024 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 5,700 |
21 Feb 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 26.79 | 103,600 |
20 Feb 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 26.71 | 5,800 |
16 Feb 2024 | 26.72 | 26.90 | 26.72 | 26.76 | 26.76 | 58,000 |
15 Feb 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 26.81 | 4,500 |
14 Feb 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 26.78 | 7,200 |
13 Feb 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 26.73 | 80,000 |
12 Feb 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 26.77 | 39,300 |
09 Feb 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 26.76 | 23,500 |
08 Feb 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 26.71 | 14,000 |
07 Feb 2024 | 26.63 | 26.67 | 26.61 | 26.64 | 26.64 | 19,800 |
06 Feb 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 26.60 | 3,900 |
05 Feb 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 26.58 | 5,800 |
02 Feb 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 26.60 | 4,600 |
01 Feb 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 26.62 | 5,900 |
31 Jan 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 26.62 | 2,000 |
30 Jan 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 26.70 | 1,500 |
29 Jan 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 26.72 | 6,800 |
26 Jan 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 26.75 | 1,100 |
25 Jan 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 26.77 | 6,000 |
24 Jan 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 26.73 | 6,200 |
23 Jan 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 26.73 | 1,900 |
22 Jan 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | 1,000 |
19 Jan 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 26.77 | 3,800 |
18 Jan 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 26.78 | 18,800 |
17 Jan 2024 | 26.54 | 26.70 | 26.54 | 26.67 | 26.67 | 2,300 |
16 Jan 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 26.70 | 8,400 |
12 Jan 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 26.77 | 9,700 |
11 Jan 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 26.76 | 12,700 |
10 Jan 2024 | 26.72 | 26.75 | 26.72 | 26.75 | 26.75 | 2,800 |
09 Jan 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 26.74 | 105,400 |
08 Jan 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 26.73 | 106,200 |
05 Jan 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 26.76 | 22,900 |
04 Jan 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 26.68 | 184,000 |
03 Jan 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 26.75 | 4,500 |
02 Jan 2024 | 26.74 | 26.77 | 26.73 | 26.75 | 26.75 | 6,900 |
29 Dec 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,800 |
28 Dec 2023 | 26.75 | 26.82 | 26.75 | 26.81 | 26.81 | 10,300 |
27 Dec 2023 | 26.81 | 26.87 | 26.81 | 26.83 | 26.83 | 7,800 |
26 Dec 2023 | 26.83 | 26.85 | 26.79 | 26.81 | 26.81 | 6,600 |
22 Dec 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,000 |
21 Dec 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 26.78 | 5,400 |
20 Dec 2023 | 26.73 | 26.78 | 26.73 | 26.74 | 26.74 | 4,100 |
19 Dec 2023 | 26.80 | 26.81 | 26.78 | 26.78 | 26.78 | 6,000 |
18 Dec 2023 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 7,500 |
15 Dec 2023 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 2,500 |
14 Dec 2023 | 26.65 | 26.65 | 26.57 | 26.63 | 26.63 | 4,100 |
13 Dec 2023 | 26.59 | 26.67 | 26.59 | 26.67 | 26.67 | 13,700 |
12 Dec 2023 | 26.48 | 26.62 | 26.48 | 26.58 | 26.58 | 5,500 |
11 Dec 2023 | 26.47 | 26.53 | 26.47 | 26.49 | 26.49 | 1,400 |
08 Dec 2023 | 26.44 | 26.47 | 26.44 | 26.47 | 26.47 | 5,200 |
07 Dec 2023 | 26.48 | 26.48 | 26.41 | 26.43 | 26.43 | 1,600 |
06 Dec 2023 | 26.48 | 26.49 | 26.43 | 26.45 | 26.45 | 3,000 |
05 Dec 2023 | 26.48 | 26.51 | 26.45 | 26.49 | 26.49 | 1,400 |
04 Dec 2023 | 26.46 | 26.52 | 26.46 | 26.47 | 26.47 | 9,400 |
01 Dec 2023 | 26.45 | 26.49 | 26.43 | 26.43 | 26.43 | 30,100 |
30 Nov 2023 | 26.44 | 26.47 | 26.43 | 26.45 | 26.45 | 1,900 |
29 Nov 2023 | 26.47 | 26.50 | 26.41 | 26.44 | 26.44 | 2,500 |
28 Nov 2023 | 26.47 | 26.52 | 26.45 | 26.48 | 26.48 | 3,500 |
27 Nov 2023 | 26.47 | 26.50 | 26.46 | 26.46 | 26.46 | 3,700 |
24 Nov 2023 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |