Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1,499 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
22 Apr 2024 | 25.35 | 25.35 | 25.33 | 25.35 | 25.35 | 1,200 |
21 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
20 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
19 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
18 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
17 Apr 2024 | 25.36 | 25.36 | 25.32 | 25.35 | 25.35 | 1,400 |
16 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
15 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
14 Apr 2024 | 25.38 | 25.39 | 25.36 | 25.36 | 25.36 | 1,495 |
13 Apr 2024 | 25.40 | 25.41 | 25.38 | 25.38 | 25.38 | 1,100 |
12 Apr 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | 1,700 |
11 Apr 2024 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | 1,380 |
10 Apr 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 1,800 |
09 Apr 2024 | 25.45 | 25.45 | 25.42 | 25.45 | 25.45 | 2,000 |
08 Apr 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 1,300 |
07 Apr 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | 1,200 |
06 Apr 2024 | 25.53 | 25.54 | 25.51 | 25.51 | 25.51 | 910 |
05 Apr 2024 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | 405 |
04 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
03 Apr 2024 | 25.57 | 25.59 | 25.56 | 25.57 | 25.57 | 1,300 |
02 Apr 2024 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | 965 |
01 Apr 2024 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | 336 |
31 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
30 Mar 2024 | 25.66 | 25.67 | 25.64 | 25.65 | 25.65 | 875 |
29 Mar 2024 | 25.69 | 25.69 | 25.66 | 25.66 | 25.66 | 900 |
28 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
27 Mar 2024 | 25.71 | 25.71 | 25.68 | 25.69 | 25.69 | 770 |
26 Mar 2024 | 25.75 | 25.75 | 25.71 | 25.71 | 25.71 | 1,487 |
25 Mar 2024 | 25.77 | 25.77 | 25.74 | 25.75 | 25.75 | 1,951 |
24 Mar 2024 | 25.79 | 25.79 | 25.77 | 25.77 | 25.77 | 414 |
23 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
22 Mar 2024 | 25.80 | 25.82 | 25.79 | 25.79 | 25.79 | 1,100 |
21 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
20 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
19 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
18 Mar 2024 | 22.83 | 25.83 | 22.82 | 25.80 | 25.80 | 755 |
17 Mar 2024 | 22.85 | 22.85 | 22.81 | 22.83 | 22.83 | 414 |
16 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 Mar 2024 | 22.89 | 22.89 | 22.84 | 22.85 | 22.85 | 1,900 |
14 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
13 Mar 2024 | 22.89 | 22.91 | 22.89 | 22.89 | 22.89 | 749 |
12 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
11 Mar 2024 | 22.95 | 22.95 | 22.89 | 22.89 | 22.89 | 1,791 |
10 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
09 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
08 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
07 Mar 2024 | 22.94 | 22.98 | 22.94 | 22.95 | 22.95 | 781 |
06 Mar 2024 | 22.97 | 22.97 | 22.94 | 22.94 | 22.94 | 1,260 |
05 Mar 2024 | 23.00 | 23.00 | 22.96 | 22.97 | 22.97 | 2,030 |
04 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,321 |
03 Mar 2024 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | 2,341 |
02 Mar 2024 | 23.04 | 23.05 | 23.03 | 23.03 | 23.03 | 2,102 |
01 Mar 2024 | 23.09 | 23.09 | 23.04 | 23.04 | 23.04 | 3,331 |
29 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
28 Feb 2024 | 23.11 | 23.11 | 23.09 | 23.09 | 23.09 | 1,891 |
27 Feb 2024 | 23.14 | 23.14 | 23.11 | 23.11 | 23.11 | 1,521 |
26 Feb 2024 | 23.14 | 23.17 | 23.14 | 23.14 | 23.14 | 2,472 |
25 Feb 2024 | 23.17 | 23.17 | 23.14 | 23.14 | 23.14 | 3,300 |
24 Feb 2024 | 23.20 | 23.20 | 23.17 | 23.17 | 23.17 | 2,660 |
23 Feb 2024 | 23.19 | 23.20 | 23.19 | 23.20 | 23.20 | 1,043 |
22 Feb 2024 | 23.22 | 23.22 | 23.19 | 23.19 | 23.19 | 2,099 |
21 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
20 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
19 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
18 Feb 2024 | 23.25 | 23.25 | 23.22 | 23.22 | 23.22 | 2,200 |
17 Feb 2024 | 23.28 | 23.28 | 23.25 | 23.25 | 23.25 | 2,201 |
16 Feb 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 2,202 |
15 Feb 2024 | 23.33 | 23.33 | 23.30 | 23.30 | 23.30 | 2,602 |
14 Feb 2024 | 23.34 | 23.35 | 23.33 | 23.33 | 23.33 | 2,208 |
13 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
12 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1,981 |
11 Feb 2024 | 23.36 | 23.37 | 23.34 | 23.34 | 23.34 | 3,401 |
10 Feb 2024 | 23.39 | 23.39 | 23.36 | 23.36 | 23.36 | 1,440 |
09 Feb 2024 | 23.41 | 23.42 | 23.39 | 23.39 | 23.39 | 1,801 |
08 Feb 2024 | 23.43 | 23.44 | 23.41 | 23.41 | 23.41 | 3,599 |
07 Feb 2024 | 23.45 | 23.45 | 23.43 | 23.43 | 23.43 | 1,399 |
06 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
05 Feb 2024 | 23.51 | 23.51 | 23.45 | 23.45 | 23.45 | 2,797 |
04 Feb 2024 | 23.54 | 23.54 | 23.51 | 23.51 | 23.51 | 1,330 |
03 Feb 2024 | 23.56 | 23.56 | 23.54 | 23.54 | 23.54 | 1,400 |
02 Feb 2024 | 23.59 | 23.59 | 23.56 | 23.56 | 23.56 | 1,400 |
01 Feb 2024 | 23.61 | 23.61 | 23.59 | 23.59 | 23.59 | 1,499 |
31 Jan 2024 | 23.64 | 23.64 | 23.61 | 23.61 | 23.61 | 335 |
30 Jan 2024 | 23.67 | 23.67 | 23.64 | 23.64 | 23.64 | 1,914 |
29 Jan 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 1,360 |
28 Jan 2024 | 23.69 | 23.69 | 23.66 | 23.66 | 23.66 | 82 |
27 Jan 2024 | 23.71 | 23.71 | 23.69 | 23.69 | 23.69 | 132 |
26 Jan 2024 | 24.26 | 24.26 | 23.71 | 23.71 | 23.71 | 1,080 |
25 Jan 2024 | 24.99 | 25.60 | 24.26 | 24.26 | 24.26 | 2,019 |
24 Jan 2024 | 22.37 | 24.99 | 22.37 | 24.99 | 24.99 | 1,205 |
23 Jan 2024 | 22.40 | 22.40 | 22.37 | 22.37 | 22.37 | 999 |
22 Jan 2024 | 23.01 | 23.01 | 22.40 | 22.40 | 22.40 | 909 |
21 Jan 2024 | 24.82 | 25.46 | 23.01 | 23.01 | 23.01 | 1,413 |
20 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
19 Jan 2024 | 24.73 | 24.86 | 24.73 | 24.82 | 24.82 | 1,329 |
18 Jan 2024 | 24.86 | 24.86 | 24.73 | 24.73 | 24.73 | - |
17 Jan 2024 | 24.89 | 24.89 | 24.73 | 24.86 | 24.86 | 3,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |