Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 400 |
29 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
26 Apr 2024 | 26.24 | 26.63 | 26.12 | 26.50 | 26.50 | 25 |
25 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.11 | 26.11 | 1,497 |
24 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
23 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.13 | 26.13 | 485 |
22 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.11 | 26.11 | 1 |
19 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
18 Apr 2024 | 26.16 | 26.25 | 25.99 | 26.00 | 26.00 | 209 |
17 Apr 2024 | 25.61 | 26.00 | 25.61 | 25.83 | 25.83 | 130 |
16 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.89 | 25.89 | 99 |
15 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
12 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
11 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
10 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.38 | 26.38 | 256 |
09 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
08 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.80 | 26.80 | 9 |
05 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
04 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.73 | 26.73 | 1 |
03 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.49 | 26.49 | 1 |
02 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
27 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
26 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.39 | 26.39 | 41 |
25 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.52 | 26.52 | 1,200 |
22 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
21 Mar 2024 | 26.95 | 26.95 | 26.86 | 26.82 | 26.82 | 464 |
20 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
19 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
18 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
15 Mar 2024 | 26.69 | 26.69 | 26.47 | 26.56 | 26.56 | 583 |
14 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.70 | 26.70 | 89 |
13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.75 | 26.75 | 28 |
12 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
11 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 140 |
08 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.87 | 26.87 | 423 |
07 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
06 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
05 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.26 | 26.26 | 120 |
04 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
01 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
29 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
28 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
27 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.42 | 26.42 | 6 |
26 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
23 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
22 Feb 2024 | 26.37 | 26.37 | 26.30 | 26.42 | 26.42 | 4,603 |
21 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.27 | 26.27 | 423 |
20 Feb 2024 | 25.99 | 26.30 | 25.99 | 26.34 | 26.34 | 263 |
19 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.18 | 26.18 | 20 |
16 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.08 | 26.08 | 63 |
15 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.92 | 25.92 | 5 |
14 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.63 | 25.63 | 108 |
12 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
09 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
08 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
07 Feb 2024 | 25.96 | 25.96 | 25.89 | 25.92 | 25.92 | 159 |
06 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.97 | 25.97 | 1 |
05 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.36 | 25.36 | 385 |
02 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.39 | 25.39 | 2 |
01 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
31 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
30 Jan 2024 | 25.25 | 25.25 | 25.01 | 25.08 | 25.08 | 308 |
29 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
26 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.36 | 25.36 | 248 |
25 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.24 | 25.24 | 10 |
24 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
23 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
22 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.53 | 24.53 | 54 |
19 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.56 | 24.56 | 400 |
18 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.48 | 24.48 | 397 |
17 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
16 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.80 | 24.80 | 1 |
15 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
12 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
11 Jan 2024 | 25.21 | 25.21 | 25.21 | 24.81 | 24.81 | 48 |
10 Jan 2024 | 24.92 | 24.93 | 24.92 | 25.00 | 25.00 | 68 |
09 Jan 2024 | 25.09 | 25.09 | 24.93 | 25.10 | 25.10 | 424 |
08 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.32 | 25.32 | 358 |
05 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
04 Jan 2024 | 25.29 | 25.31 | 25.29 | 25.38 | 25.38 | 150 |
03 Jan 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 25.30 | 9,710 |
02 Jan 2024 | 25.83 | 25.83 | 25.34 | 25.49 | 25.49 | 862 |
29 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
28 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.73 | 25.73 | 772 |
27 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.50 | 25.50 | 846 |
22 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
21 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.13 | 25.13 | 17 |
20 Dec 2023 | 24.85 | 24.85 | 24.83 | 24.92 | 24.92 | 1,242 |
19 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.11 | 25.11 | 166 |
18 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.83 | 24.83 | 846 |
15 Dec 2023 | 24.89 | 24.89 | 24.89 | 25.04 | 25.04 | 1,500 |
14 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
13 Dec 2023 | 24.20 | 24.20 | 24.19 | 24.26 | 24.26 | 1,423 |
12 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.41 | 24.41 | 23 |
11 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
08 Dec 2023 | 24.42 | 24.42 | 24.32 | 24.24 | 24.24 | 238 |
07 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
06 Dec 2023 | 24.48 | 24.48 | 24.47 | 24.51 | 24.51 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |