Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26.58 | 26.58 | 26.42 | 26.46 | 26.46 | 3,038 |
18 Apr 2024 | 26.54 | 26.67 | 26.42 | 26.57 | 26.57 | 23,165 |
17 Apr 2024 | 25.84 | 26.74 | 25.84 | 26.50 | 26.50 | 5,404 |
16 Apr 2024 | 26.14 | 26.30 | 25.66 | 25.89 | 25.89 | 38,393 |
15 Apr 2024 | 27.06 | 27.06 | 26.60 | 26.70 | 26.70 | 8,053 |
12 Apr 2024 | 27.09 | 27.58 | 27.00 | 27.11 | 27.11 | 9,543 |
11 Apr 2024 | 26.34 | 26.75 | 26.34 | 26.35 | 26.35 | 6,251 |
10 Apr 2024 | 26.60 | 26.84 | 26.15 | 26.42 | 26.42 | 6,273 |
09 Apr 2024 | 26.35 | 26.67 | 26.27 | 26.42 | 26.42 | 7,105 |
08 Apr 2024 | 25.99 | 26.20 | 25.85 | 26.09 | 26.09 | 16,893 |
05 Apr 2024 | 25.72 | 25.87 | 25.48 | 25.56 | 25.56 | 8,993 |
04 Apr 2024 | 25.90 | 25.99 | 25.68 | 25.91 | 25.91 | 83,567 |
03 Apr 2024 | 25.26 | 25.72 | 25.17 | 25.64 | 25.64 | 4,697 |
02 Apr 2024 | 25.38 | 25.49 | 24.86 | 24.86 | 24.86 | 7,471 |
28 Mar 2024 | 24.53 | 24.75 | 24.31 | 24.69 | 24.69 | 5,155 |
27 Mar 2024 | 23.98 | 24.31 | 23.81 | 24.18 | 24.18 | 3,263 |
26 Mar 2024 | 23.94 | 24.21 | 23.90 | 24.00 | 24.00 | 27,588 |
25 Mar 2024 | 24.23 | 24.80 | 24.04 | 24.12 | 24.12 | 4,938 |
22 Mar 2024 | 24.20 | 24.33 | 24.02 | 24.10 | 24.10 | 7,821 |
21 Mar 2024 | 24.01 | 24.59 | 24.01 | 24.34 | 24.34 | 15,351 |
20 Mar 2024 | 23.47 | 23.58 | 23.36 | 23.53 | 23.53 | 3,509 |
19 Mar 2024 | 23.65 | 23.70 | 23.30 | 23.48 | 23.48 | 12,760 |
18 Mar 2024 | 23.64 | 23.73 | 23.61 | 23.66 | 23.66 | 2,543 |
15 Mar 2024 | 23.42 | 23.71 | 23.36 | 23.57 | 23.57 | 2,098 |
14 Mar 2024 | 23.58 | 23.76 | 23.41 | 23.36 | 23.36 | 8,368 |
13 Mar 2024 | 23.04 | 23.60 | 22.98 | 23.65 | 23.65 | 5,965 |
12 Mar 2024 | 23.11 | 23.30 | 22.89 | 23.03 | 23.03 | 2,331 |
11 Mar 2024 | 22.78 | 23.29 | 22.76 | 23.21 | 23.21 | 2,093 |
08 Mar 2024 | 23.25 | 23.47 | 23.10 | 23.14 | 23.14 | 11,613 |
07 Mar 2024 | 23.10 | 23.55 | 22.98 | 23.45 | 23.45 | 1,451 |
06 Mar 2024 | 22.67 | 23.09 | 22.58 | 23.08 | 23.08 | 14,592 |
05 Mar 2024 | 22.46 | 22.84 | 22.46 | 22.63 | 22.63 | 4,780 |
04 Mar 2024 | 22.61 | 22.66 | 22.42 | 22.61 | 22.61 | 11,527 |
01 Mar 2024 | 22.41 | 22.63 | 22.22 | 22.63 | 22.63 | 8,046 |
29 Feb 2024 | 21.94 | 22.25 | 21.83 | 22.18 | 22.18 | 16,257 |
28 Feb 2024 | 21.95 | 22.08 | 21.83 | 21.90 | 21.90 | 4,797 |
27 Feb 2024 | 22.10 | 22.25 | 22.06 | 22.17 | 22.17 | 4,568 |
26 Feb 2024 | 22.24 | 22.24 | 21.94 | 22.20 | 22.20 | 6,460 |
23 Feb 2024 | 22.33 | 22.39 | 22.18 | 22.34 | 22.34 | 12,161 |
22 Feb 2024 | 22.52 | 22.67 | 22.36 | 22.42 | 22.42 | 14,614 |
21 Feb 2024 | 22.33 | 22.52 | 22.29 | 22.35 | 22.35 | 8,676 |
20 Feb 2024 | 22.73 | 22.88 | 22.49 | 22.49 | 22.49 | 1,539 |
19 Feb 2024 | 22.85 | 23.09 | 22.83 | 22.94 | 22.94 | 4,481 |
16 Feb 2024 | 22.91 | 23.40 | 22.90 | 23.05 | 23.05 | 3,682 |
15 Feb 2024 | 22.39 | 22.65 | 22.39 | 22.55 | 22.55 | 4,192 |
14 Feb 2024 | 22.36 | 22.40 | 22.18 | 22.32 | 22.32 | 2,628 |
13 Feb 2024 | 22.84 | 22.92 | 22.11 | 22.39 | 22.39 | 3,794 |
12 Feb 2024 | 22.67 | 22.82 | 22.51 | 22.79 | 22.79 | 2,904 |
09 Feb 2024 | 22.72 | 22.78 | 22.50 | 22.50 | 22.50 | 2,632 |
08 Feb 2024 | 23.09 | 23.13 | 22.89 | 22.83 | 22.83 | 635 |
07 Feb 2024 | 23.10 | 23.27 | 23.04 | 22.79 | 22.79 | 4,386 |
06 Feb 2024 | 23.17 | 23.25 | 23.00 | 23.21 | 23.21 | 4,816 |
05 Feb 2024 | 23.31 | 23.37 | 22.82 | 23.00 | 23.00 | 3,020 |
02 Feb 2024 | 23.86 | 23.90 | 23.31 | 23.41 | 23.41 | 3,826 |
01 Feb 2024 | 23.70 | 23.83 | 23.46 | 23.73 | 23.73 | 8,383 |
31 Jan 2024 | 23.63 | 23.76 | 23.59 | 23.74 | 23.74 | 1,617 |
30 Jan 2024 | 23.68 | 23.83 | 23.57 | 23.63 | 23.63 | 3,397 |
29 Jan 2024 | 23.58 | 23.67 | 23.46 | 23.56 | 23.56 | 4,439 |
26 Jan 2024 | 23.42 | 23.66 | 23.36 | 23.53 | 23.53 | 2,318 |
25 Jan 2024 | 23.50 | 23.61 | 23.37 | 23.41 | 23.41 | 17,456 |
24 Jan 2024 | 23.45 | 23.66 | 23.42 | 23.50 | 23.50 | 4,410 |
23 Jan 2024 | 22.82 | 23.20 | 22.79 | 23.06 | 23.06 | 13,927 |
22 Jan 2024 | 22.79 | 22.88 | 22.56 | 22.67 | 22.67 | 7,646 |
19 Jan 2024 | 23.02 | 23.16 | 22.78 | 22.86 | 22.86 | 4,643 |
18 Jan 2024 | 23.03 | 23.13 | 22.89 | 23.22 | 23.22 | 22,006 |
17 Jan 2024 | 23.13 | 23.19 | 22.87 | 22.91 | 22.91 | 1,546 |
16 Jan 2024 | 24.00 | 24.00 | 23.62 | 23.68 | 23.68 | 2,239 |
15 Jan 2024 | 24.14 | 24.26 | 24.05 | 24.07 | 24.07 | 3,919 |
12 Jan 2024 | 23.95 | 24.42 | 23.95 | 24.34 | 24.34 | 2,663 |
11 Jan 2024 | 24.03 | 24.21 | 23.87 | 23.74 | 23.74 | 7,694 |
10 Jan 2024 | 24.18 | 24.20 | 24.02 | 23.99 | 23.99 | 5,657 |
09 Jan 2024 | 24.49 | 24.60 | 24.03 | 24.09 | 24.09 | 6,571 |
08 Jan 2024 | 24.33 | 24.50 | 24.24 | 24.43 | 24.43 | 10,207 |
05 Jan 2024 | 24.44 | 24.69 | 24.33 | 24.62 | 24.62 | 4,014 |
04 Jan 2024 | 24.75 | 24.85 | 24.51 | 24.72 | 24.72 | 1,538 |
03 Jan 2024 | 25.15 | 25.26 | 24.58 | 25.50 | 25.50 | 10,733 |
02 Jan 2024 | 25.56 | 25.66 | 25.43 | 25.49 | 25.49 | 3,741 |
29 Dec 2023 | 25.44 | 25.90 | 25.42 | 25.51 | 25.51 | 4,758 |
28 Dec 2023 | 25.76 | 25.87 | 25.58 | 25.67 | 25.67 | 4,858 |
27 Dec 2023 | 25.72 | 25.75 | 25.47 | 25.62 | 25.62 | 3,710 |
22 Dec 2023 | 25.45 | 25.49 | 25.23 | 25.41 | 25.41 | 1,974 |
21 Dec 2023 | 24.93 | 25.40 | 24.93 | 25.35 | 25.35 | 2,647 |
20 Dec 2023 | 25.17 | 25.51 | 25.07 | 25.07 | 25.07 | 2,926 |
19 Dec 2023 | 24.81 | 25.34 | 24.58 | 25.36 | 25.36 | 1,576 |
18 Dec 2023 | 24.83 | 25.03 | 24.72 | 24.83 | 24.83 | 6,815 |
15 Dec 2023 | 24.69 | 25.17 | 24.61 | 24.67 | 24.67 | 9,593 |
14 Dec 2023 | 24.34 | 24.66 | 24.28 | 24.39 | 24.39 | 19,678 |
13 Dec 2023 | 23.40 | 23.44 | 23.24 | 23.34 | 23.34 | 18,614 |
12 Dec 2023 | 23.38 | 23.76 | 23.23 | 23.23 | 23.23 | 1,624 |
11 Dec 2023 | 23.59 | 23.72 | 23.36 | 23.51 | 23.51 | 6,519 |
08 Dec 2023 | 24.00 | 24.01 | 23.82 | 23.86 | 23.86 | 2,257 |
07 Dec 2023 | 23.95 | 24.10 | 23.81 | 23.94 | 23.94 | 2,440 |
06 Dec 2023 | 23.90 | 24.15 | 23.85 | 23.92 | 23.92 | 5,476 |
05 Dec 2023 | 23.67 | 23.90 | 23.44 | 23.63 | 23.63 | 4,574 |
04 Dec 2023 | 24.28 | 24.41 | 23.89 | 24.04 | 24.04 | 41,089 |
01 Dec 2023 | 24.15 | 24.45 | 24.07 | 24.42 | 24.42 | 3,202 |
30 Nov 2023 | 23.74 | 23.95 | 23.72 | 23.84 | 23.84 | 2,951 |
29 Nov 2023 | 23.91 | 24.07 | 23.75 | 23.73 | 23.73 | 5,034 |
28 Nov 2023 | 23.65 | 23.71 | 23.49 | 23.81 | 23.81 | 657 |
27 Nov 2023 | 23.61 | 23.86 | 23.50 | 23.55 | 23.55 | 6,496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |