Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 25.96 | 25.96 | 25.60 | 25.60 | 25.60 | 1,300 |
22 Apr 2024 | 25.14 | 26.62 | 25.14 | 25.50 | 25.50 | 1,900 |
19 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
18 Apr 2024 | 25.03 | 25.03 | 24.86 | 24.86 | 24.86 | 500 |
17 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 400 |
16 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 200 |
15 Apr 2024 | 26.55 | 26.96 | 26.55 | 26.96 | 26.96 | 1,100 |
12 Apr 2024 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | 900 |
11 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
10 Apr 2024 | 26.86 | 27.70 | 26.86 | 27.70 | 27.70 | 1,900 |
09 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 700 |
08 Apr 2024 | 28.50 | 28.50 | 27.49 | 27.49 | 27.49 | 1,500 |
05 Apr 2024 | 27.00 | 28.32 | 27.00 | 28.32 | 28.32 | 1,600 |
04 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 600 |
03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
02 Apr 2024 | 27.19 | 27.72 | 27.19 | 27.60 | 27.60 | 1,800 |
01 Apr 2024 | 27.20 | 28.30 | 27.20 | 28.08 | 28.08 | 7,800 |
28 Mar 2024 | 27.10 | 27.71 | 25.57 | 25.57 | 25.57 | 1,300 |
27 Mar 2024 | 26.00 | 27.87 | 26.00 | 27.20 | 27.20 | 18,800 |
26 Mar 2024 | 25.75 | 26.30 | 25.28 | 26.17 | 26.17 | 6,400 |
25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,300 |
22 Mar 2024 | 25.37 | 25.39 | 25.00 | 25.00 | 25.00 | 1,700 |
21 Mar 2024 | 25.48 | 26.01 | 25.00 | 25.02 | 25.02 | 6,300 |
20 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 400 |
19 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
18 Mar 2024 | 25.32 | 25.56 | 24.48 | 24.48 | 24.48 | 4,700 |
15 Mar 2024 | 25.40 | 25.57 | 24.61 | 24.61 | 24.61 | 4,300 |
14 Mar 2024 | 25.59 | 25.59 | 24.80 | 25.04 | 25.04 | 4,300 |
13 Mar 2024 | 24.70 | 25.28 | 24.70 | 25.04 | 25.04 | 2,300 |
12 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
11 Mar 2024 | 25.53 | 25.57 | 24.97 | 25.15 | 25.15 | 4,200 |
08 Mar 2024 | 25.40 | 25.75 | 24.78 | 25.45 | 25.45 | 12,100 |
07 Mar 2024 | 24.73 | 25.61 | 24.73 | 25.61 | 25.61 | 8,700 |
06 Mar 2024 | 24.49 | 25.06 | 24.49 | 25.00 | 25.00 | 1,500 |
05 Mar 2024 | 24.90 | 25.40 | 24.43 | 24.48 | 24.48 | 4,100 |
04 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 900 |
01 Mar 2024 | 25.33 | 26.00 | 25.33 | 26.00 | 26.00 | 400 |
29 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
28 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 300 |
27 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
26 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 300 |
23 Feb 2024 | 25.64 | 25.64 | 24.90 | 24.90 | 24.90 | 1,000 |
22 Feb 2024 | 25.00 | 25.76 | 25.00 | 25.76 | 25.76 | 700 |
21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
20 Feb 2024 | 25.23 | 25.23 | 25.00 | 25.00 | 25.00 | 400 |
16 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
15 Feb 2024 | 25.99 | 25.99 | 24.70 | 24.90 | 24.90 | 3,100 |
14 Feb 2024 | 25.54 | 26.69 | 25.33 | 25.77 | 25.77 | 6,000 |
13 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
12 Feb 2024 | 26.25 | 26.37 | 25.94 | 26.37 | 26.37 | 2,600 |
09 Feb 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 600 |
08 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 200 |
07 Feb 2024 | 25.60 | 25.60 | 25.32 | 25.32 | 25.32 | 800 |
06 Feb 2024 | 25.83 | 25.83 | 25.32 | 25.32 | 25.32 | 500 |
05 Feb 2024 | 26.10 | 26.10 | 25.84 | 25.87 | 25.87 | 1,400 |
02 Feb 2024 | 26.43 | 26.64 | 25.80 | 26.49 | 26.49 | 6,300 |
01 Feb 2024 | 26.72 | 27.14 | 26.01 | 26.41 | 26.41 | 4,100 |
31 Jan 2024 | 26.50 | 26.50 | 26.36 | 26.36 | 26.36 | 500 |
30 Jan 2024 | 26.50 | 26.50 | 25.82 | 25.94 | 25.94 | 800 |
29 Jan 2024 | 29.38 | 29.38 | 26.55 | 26.55 | 26.55 | 700 |
26 Jan 2024 | 26.90 | 26.90 | 26.50 | 26.71 | 26.71 | 1,400 |
25 Jan 2024 | 26.63 | 26.82 | 26.63 | 26.82 | 26.82 | 1,400 |
24 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
23 Jan 2024 | 26.50 | 27.03 | 26.40 | 26.40 | 26.40 | 2,600 |
22 Jan 2024 | 26.60 | 27.14 | 26.60 | 27.14 | 27.14 | 600 |
19 Jan 2024 | 27.04 | 27.38 | 26.71 | 27.30 | 27.30 | 3,000 |
18 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 400 |
17 Jan 2024 | 27.01 | 27.01 | 26.51 | 27.00 | 27.00 | 1,600 |
16 Jan 2024 | 27.13 | 27.20 | 27.13 | 27.20 | 27.20 | 900 |
12 Jan 2024 | 28.00 | 29.00 | 27.80 | 28.00 | 28.00 | 4,900 |
11 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
10 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
09 Jan 2024 | 26.16 | 26.71 | 26.16 | 26.71 | 26.71 | 800 |
08 Jan 2024 | 26.44 | 26.44 | 26.20 | 26.20 | 26.20 | 700 |
05 Jan 2024 | 26.20 | 26.45 | 26.15 | 26.15 | 26.15 | 2,300 |
04 Jan 2024 | 25.99 | 26.09 | 25.99 | 26.05 | 26.05 | 1,200 |
03 Jan 2024 | 26.00 | 26.03 | 25.60 | 26.03 | 26.03 | 3,700 |
02 Jan 2024 | 25.60 | 26.00 | 25.55 | 25.60 | 25.60 | 5,600 |
29 Dec 2023 | 25.52 | 26.00 | 25.50 | 25.72 | 25.72 | 800 |
28 Dec 2023 | 25.52 | 26.41 | 25.52 | 25.75 | 25.75 | 2,300 |
27 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 300 |
26 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
22 Dec 2023 | 25.84 | 26.00 | 25.76 | 25.76 | 25.76 | 1,500 |
21 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 200 |
20 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 700 |
19 Dec 2023 | 25.01 | 25.90 | 25.01 | 25.90 | 25.90 | 1,700 |
18 Dec 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 300 |
15 Dec 2023 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 600 |
14 Dec 2023 | 24.89 | 25.93 | 24.80 | 25.93 | 25.93 | 4,600 |
13 Dec 2023 | 25.06 | 25.50 | 25.00 | 25.50 | 25.50 | 3,500 |
12 Dec 2023 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 1,600 |
11 Dec 2023 | 25.11 | 25.25 | 25.11 | 25.25 | 25.25 | 1,300 |
08 Dec 2023 | 25.81 | 25.99 | 25.50 | 25.99 | 25.99 | 8,100 |
07 Dec 2023 | 25.46 | 26.50 | 25.02 | 25.50 | 25.50 | 2,600 |
06 Dec 2023 | 25.89 | 25.89 | 25.60 | 25.60 | 25.60 | 1,500 |
05 Dec 2023 | 25.69 | 26.45 | 25.69 | 26.12 | 26.12 | 9,700 |
04 Dec 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
01 Dec 2023 | 26.22 | 26.22 | 25.61 | 25.61 | 25.61 | 1,500 |
30 Nov 2023 | 25.30 | 25.61 | 24.99 | 25.45 | 25.45 | 4,600 |
29 Nov 2023 | 25.50 | 25.50 | 25.31 | 25.39 | 25.39 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |