Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 25.22 | 25.41 | 25.19 | 25.35 | 25.35 | 538,761 |
22 Apr 2024 | 25.14 | 25.18 | 25.03 | 25.11 | 25.11 | 288,972 |
19 Apr 2024 | 24.93 | 25.14 | 24.83 | 25.07 | 25.07 | 1,472,149 |
18 Apr 2024 | 25.44 | 25.53 | 25.12 | 25.28 | 25.28 | 869,699 |
17 Apr 2024 | 25.17 | 25.24 | 25.17 | 25.10 | 25.10 | 9,506 |
16 Apr 2024 | 25.24 | 25.26 | 25.08 | 25.14 | 25.14 | 3,776 |
15 Apr 2024 | 25.81 | 25.89 | 25.66 | 25.68 | 25.68 | 17,755 |
12 Apr 2024 | 26.11 | 26.14 | 25.75 | 25.82 | 25.82 | 11,344 |
11 Apr 2024 | 26.05 | 26.30 | 26.05 | 26.12 | 26.12 | 25,399 |
10 Apr 2024 | 26.57 | 26.64 | 26.07 | 26.06 | 26.06 | 3,097 |
09 Apr 2024 | 26.52 | 26.52 | 26.49 | 26.47 | 26.47 | 2,310 |
08 Apr 2024 | 26.22 | 26.46 | 26.15 | 26.46 | 26.46 | 11,703 |
05 Apr 2024 | 26.09 | 26.12 | 26.03 | 26.17 | 26.17 | 5,527 |
04 Apr 2024 | 26.17 | 26.44 | 26.10 | 26.43 | 26.43 | 5,406 |
03 Apr 2024 | 26.02 | 26.15 | 25.97 | 26.13 | 26.13 | 4,515 |
02 Apr 2024 | 26.17 | 26.22 | 26.08 | 26.09 | 26.09 | 13,402 |
28 Mar 2024 | 26.03 | 26.12 | 25.93 | 26.08 | 26.08 | 21,863 |
27 Mar 2024 | 25.95 | 26.00 | 25.90 | 25.95 | 25.95 | 46,902 |
26 Mar 2024 | 26.03 | 26.07 | 25.94 | 25.97 | 25.97 | 10,039 |
25 Mar 2024 | 25.93 | 25.99 | 25.89 | 25.97 | 25.97 | 33,472 |
22 Mar 2024 | 25.95 | 26.02 | 25.92 | 25.91 | 25.91 | 3,872 |
21 Mar 2024 | 26.23 | 26.23 | 26.07 | 26.07 | 26.07 | 2,563 |
20 Mar 2024 | 25.60 | 25.65 | 25.58 | 25.67 | 25.67 | 22,025 |
19 Mar 2024 | 25.50 | 25.61 | 25.49 | 25.57 | 25.57 | 136,935 |
18 Mar 2024 | 25.75 | 25.88 | 25.73 | 25.72 | 25.72 | 3,872 |
15 Mar 2024 | 25.75 | 25.83 | 25.74 | 25.71 | 25.71 | 1,987 |
14 Mar 2024 | 26.11 | 26.14 | 25.93 | 26.00 | 26.00 | 210,938 |
13 Mar 2024 | 25.94 | 26.01 | 25.89 | 25.89 | 25.89 | 220,716 |
12 Mar 2024 | 26.11 | 26.11 | 25.97 | 26.05 | 26.05 | 45,761 |
11 Mar 2024 | 26.25 | 26.25 | 25.90 | 25.90 | 25.90 | 13,797 |
08 Mar 2024 | 26.16 | 26.25 | 26.10 | 26.16 | 26.16 | 103,726 |
07 Mar 2024 | 25.85 | 26.07 | 25.85 | 26.06 | 26.06 | 29,121 |
06 Mar 2024 | 25.65 | 25.79 | 25.65 | 25.85 | 25.85 | 2,446 |
05 Mar 2024 | 25.51 | 25.61 | 25.51 | 25.50 | 25.50 | 57,768 |
04 Mar 2024 | 25.64 | 25.75 | 25.64 | 25.69 | 25.69 | 17,723 |
01 Mar 2024 | 25.37 | 25.45 | 25.36 | 25.53 | 25.53 | 1,836 |
29 Feb 2024 | 25.32 | 25.40 | 25.25 | 25.30 | 25.30 | 2,197 |
28 Feb 2024 | 25.39 | 25.39 | 25.23 | 25.24 | 25.24 | 6,362 |
27 Feb 2024 | 25.50 | 25.50 | 25.41 | 25.42 | 25.42 | 14,253 |
26 Feb 2024 | 25.43 | 25.46 | 25.40 | 25.42 | 25.42 | 7,701 |
23 Feb 2024 | 25.58 | 25.59 | 25.48 | 25.50 | 25.50 | 22,297 |
22 Feb 2024 | 25.62 | 25.63 | 25.53 | 25.54 | 25.54 | 7,470 |
21 Feb 2024 | 25.50 | 25.50 | 25.33 | 25.34 | 25.34 | 7,612 |
20 Feb 2024 | 25.37 | 25.53 | 25.37 | 25.49 | 25.49 | 12,270 |
19 Feb 2024 | 25.42 | 25.44 | 25.35 | 25.40 | 25.40 | 6,604 |
16 Feb 2024 | 25.35 | 25.40 | 25.28 | 25.39 | 25.39 | 38,668 |
15 Feb 2024 | 25.26 | 25.34 | 25.23 | 25.28 | 25.28 | 17,559 |
14 Feb 2024 | 24.90 | 25.25 | 24.90 | 25.24 | 25.24 | 59,018 |
13 Feb 2024 | 25.34 | 25.35 | 24.95 | 24.92 | 24.92 | 504,370 |
12 Feb 2024 | 25.28 | 25.48 | 25.18 | 25.47 | 25.47 | 704,323 |
09 Feb 2024 | 25.24 | 25.34 | 25.24 | 25.24 | 25.24 | 324,036 |
08 Feb 2024 | 25.24 | 25.28 | 25.11 | 25.21 | 25.21 | 330,060 |
07 Feb 2024 | 25.19 | 25.30 | 25.13 | 25.19 | 25.19 | 161,352 |
06 Feb 2024 | 25.01 | 25.12 | 24.91 | 25.11 | 25.11 | 92,289 |
05 Feb 2024 | 24.70 | 24.86 | 24.62 | 24.70 | 24.70 | 4,324 |
02 Feb 2024 | 25.02 | 25.12 | 24.74 | 24.75 | 24.75 | 61,115 |
01 Feb 2024 | 24.67 | 24.69 | 24.50 | 24.64 | 24.64 | 1,956 |
31 Jan 2024 | 24.50 | 24.64 | 24.50 | 24.60 | 24.60 | 12,566 |
30 Jan 2024 | 24.59 | 24.59 | 24.57 | 24.52 | 24.52 | 256 |
29 Jan 2024 | 24.72 | 24.75 | 24.57 | 24.62 | 24.62 | 20,774 |
26 Jan 2024 | 24.49 | 24.60 | 24.23 | 24.57 | 24.57 | 122,590 |
25 Jan 2024 | 24.50 | 24.62 | 24.38 | 24.38 | 24.38 | 3,392 |
24 Jan 2024 | 24.42 | 24.54 | 24.42 | 24.52 | 24.52 | 1,195 |
23 Jan 2024 | 24.28 | 24.28 | 24.21 | 24.18 | 24.18 | 5,278 |
22 Jan 2024 | 24.36 | 24.38 | 24.32 | 24.31 | 24.31 | 7,687 |
19 Jan 2024 | 24.24 | 24.35 | 24.24 | 24.25 | 24.25 | 5,086 |
18 Jan 2024 | 23.97 | 24.09 | 23.95 | 24.03 | 24.03 | 48,642 |
17 Jan 2024 | 23.92 | 23.92 | 23.69 | 23.75 | 23.75 | 16,963 |
16 Jan 2024 | 24.31 | 24.31 | 24.12 | 24.20 | 24.20 | 11,296 |
15 Jan 2024 | 24.55 | 24.66 | 24.50 | 24.58 | 24.58 | 21,373 |
12 Jan 2024 | 24.58 | 24.80 | 24.57 | 24.72 | 24.72 | 20,971 |
11 Jan 2024 | 24.54 | 24.63 | 24.38 | 24.36 | 24.36 | 2,260 |
10 Jan 2024 | 24.50 | 24.53 | 24.44 | 24.44 | 24.44 | 5,380 |
09 Jan 2024 | 24.55 | 24.66 | 24.50 | 24.51 | 24.51 | 1,569 |
08 Jan 2024 | 24.69 | 24.81 | 24.55 | 24.77 | 24.77 | 6,474 |
05 Jan 2024 | 24.59 | 24.78 | 24.47 | 24.76 | 24.76 | 5,863 |
04 Jan 2024 | 24.69 | 24.69 | 24.58 | 24.64 | 24.64 | 85,075 |
03 Jan 2024 | 24.55 | 24.70 | 24.48 | 24.52 | 24.52 | 3,470 |
02 Jan 2024 | 25.05 | 25.06 | 24.77 | 24.90 | 24.90 | 30,562 |
29 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.09 | 25.09 | 13,526 |
28 Dec 2023 | 25.20 | 25.24 | 25.17 | 25.15 | 25.15 | 28,823 |
27 Dec 2023 | 25.21 | 25.21 | 24.89 | 24.99 | 24.99 | 65,425 |
22 Dec 2023 | 24.44 | 24.61 | 24.44 | 24.57 | 24.57 | 127,290 |
21 Dec 2023 | 24.38 | 24.51 | 24.28 | 24.51 | 24.51 | 6,085 |
20 Dec 2023 | 24.59 | 24.67 | 24.39 | 24.39 | 24.39 | 16,898 |
19 Dec 2023 | 24.34 | 24.53 | 24.30 | 24.51 | 24.51 | 9,279 |
18 Dec 2023 | 24.38 | 24.38 | 24.17 | 24.24 | 24.24 | 20,061 |
15 Dec 2023 | 24.47 | 24.47 | 24.34 | 24.38 | 24.38 | 2,412 |
14 Dec 2023 | 24.26 | 24.33 | 24.26 | 24.37 | 24.37 | 1,758 |
13 Dec 2023 | 23.59 | 23.62 | 23.59 | 23.57 | 23.57 | 21,768 |
12 Dec 2023 | 23.67 | 23.79 | 23.60 | 23.63 | 23.63 | 12,297 |
11 Dec 2023 | 23.66 | 23.70 | 23.55 | 23.66 | 23.66 | 12,112 |
08 Dec 2023 | 23.70 | 23.70 | 23.59 | 23.57 | 23.57 | 1,302 |
07 Dec 2023 | 23.51 | 23.52 | 23.51 | 23.56 | 23.56 | 392 |
06 Dec 2023 | 23.63 | 23.63 | 23.60 | 23.58 | 23.58 | 5 |
05 Dec 2023 | 23.61 | 23.61 | 23.41 | 23.46 | 23.46 | 15,647 |
04 Dec 2023 | 23.72 | 23.78 | 23.65 | 23.54 | 23.54 | 679 |
01 Dec 2023 | 23.54 | 23.68 | 23.48 | 23.68 | 23.68 | 3,643 |
30 Nov 2023 | 23.58 | 23.59 | 23.49 | 23.52 | 23.52 | 1,473 |
29 Nov 2023 | 23.51 | 23.69 | 23.51 | 23.54 | 23.54 | 1,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |