Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 275 |
25 Apr 2024 | 26.44 | 26.47 | 26.17 | 26.27 | 26.27 | 1,704 |
24 Apr 2024 | 26.51 | 26.54 | 26.44 | 26.26 | 26.26 | 82 |
23 Apr 2024 | 26.23 | 26.23 | 26.22 | 26.42 | 26.42 | 1,078 |
22 Apr 2024 | 26.08 | 26.08 | 26.03 | 26.00 | 26.00 | 27 |
19 Apr 2024 | 25.76 | 25.76 | 25.75 | 25.94 | 25.94 | 1 |
18 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.06 | 26.06 | - |
17 Apr 2024 | 26.03 | 26.15 | 25.99 | 25.95 | 25.95 | 390 |
16 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.99 | 25.99 | 51 |
15 Apr 2024 | 26.64 | 26.64 | 26.55 | 26.43 | 26.43 | 1 |
12 Apr 2024 | 26.58 | 26.68 | 26.58 | 26.41 | 26.41 | 510 |
11 Apr 2024 | 26.66 | 26.81 | 26.66 | 26.59 | 26.59 | 535 |
10 Apr 2024 | 27.20 | 27.30 | 26.67 | 26.76 | 26.76 | 300 |
09 Apr 2024 | 27.15 | 27.20 | 26.99 | 27.04 | 27.04 | 3,335 |
08 Apr 2024 | 27.09 | 27.18 | 27.00 | 27.15 | 27.15 | 318 |
05 Apr 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 46 |
04 Apr 2024 | 27.38 | 27.44 | 27.35 | 27.45 | 27.45 | 344 |
03 Apr 2024 | 27.12 | 27.25 | 27.12 | 27.24 | 27.24 | 52 |
02 Apr 2024 | 27.33 | 27.49 | 27.15 | 27.11 | 27.11 | 656 |
28 Mar 2024 | 27.46 | 27.55 | 27.46 | 27.54 | 27.54 | 426 |
27 Mar 2024 | 27.44 | 27.44 | 27.31 | 27.33 | 27.33 | 816 |
26 Mar 2024 | 27.32 | 27.39 | 27.32 | 27.32 | 27.32 | 200 |
25 Mar 2024 | 27.41 | 27.41 | 27.22 | 27.25 | 27.25 | 326 |
22 Mar 2024 | 27.30 | 27.40 | 27.23 | 27.28 | 27.28 | 285 |
21 Mar 2024 | 27.32 | 27.58 | 27.32 | 27.52 | 27.52 | 47 |
20 Mar 2024 | 27.16 | 27.16 | 27.06 | 27.09 | 27.09 | 4 |
19 Mar 2024 | 27.08 | 27.08 | 27.03 | 27.08 | 27.08 | 26 |
18 Mar 2024 | 27.10 | 27.18 | 27.03 | 27.18 | 27.18 | 86 |
15 Mar 2024 | 27.16 | 27.16 | 27.03 | 27.00 | 27.00 | 96 |
14 Mar 2024 | 27.26 | 27.50 | 27.26 | 27.08 | 27.08 | 3 |
13 Mar 2024 | 27.56 | 27.56 | 27.43 | 27.48 | 27.48 | 200 |
12 Mar 2024 | 27.37 | 27.43 | 27.20 | 27.34 | 27.34 | 87 |
11 Mar 2024 | 27.20 | 27.28 | 27.14 | 27.14 | 27.14 | 288 |
08 Mar 2024 | 27.32 | 27.34 | 27.18 | 27.30 | 27.30 | 366 |
07 Mar 2024 | 27.01 | 27.18 | 26.94 | 27.17 | 27.17 | 284 |
06 Mar 2024 | 26.90 | 26.97 | 26.84 | 26.94 | 26.94 | 528 |
05 Mar 2024 | 26.75 | 26.88 | 26.75 | 26.75 | 26.75 | 227 |
04 Mar 2024 | 26.88 | 26.89 | 26.76 | 26.80 | 26.80 | 607 |
01 Mar 2024 | 26.89 | 26.89 | 26.60 | 26.76 | 26.76 | 9 |
29 Feb 2024 | 26.80 | 26.80 | 26.58 | 26.64 | 26.64 | 10 |
28 Feb 2024 | 26.56 | 26.78 | 26.56 | 26.60 | 26.60 | 62 |
27 Feb 2024 | 26.81 | 26.84 | 26.72 | 26.75 | 26.75 | 619 |
26 Feb 2024 | 26.74 | 26.83 | 26.74 | 26.76 | 26.76 | 1,101 |
23 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.75 | 26.75 | 200 |
22 Feb 2024 | 26.56 | 26.72 | 26.56 | 26.62 | 26.62 | 1 |
21 Feb 2024 | 26.31 | 26.52 | 26.29 | 26.29 | 26.29 | 119 |
20 Feb 2024 | 26.22 | 26.46 | 26.22 | 26.39 | 26.39 | 46 |
19 Feb 2024 | 26.56 | 26.56 | 26.47 | 26.37 | 26.37 | 247 |
16 Feb 2024 | 26.47 | 26.60 | 26.42 | 26.50 | 26.50 | 83 |
15 Feb 2024 | 26.36 | 26.48 | 26.35 | 26.35 | 26.35 | 193 |
14 Feb 2024 | 26.17 | 26.17 | 26.06 | 26.09 | 26.09 | 356 |
13 Feb 2024 | 26.53 | 26.53 | 26.33 | 26.02 | 26.02 | - |
12 Feb 2024 | 26.17 | 26.30 | 26.17 | 26.42 | 26.42 | 824 |
09 Feb 2024 | 26.19 | 26.30 | 26.19 | 26.26 | 26.26 | 9 |
08 Feb 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | 18 |
07 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.01 | 26.01 | 2 |
06 Feb 2024 | 25.96 | 25.96 | 25.69 | 25.90 | 25.90 | 9 |
05 Feb 2024 | 25.98 | 25.98 | 25.75 | 25.75 | 25.75 | 95 |
02 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
01 Feb 2024 | 25.80 | 25.85 | 25.80 | 25.83 | 25.83 | 99 |
31 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
30 Jan 2024 | 26.30 | 26.30 | 26.17 | 26.25 | 26.25 | 214 |
29 Jan 2024 | 26.28 | 26.32 | 26.22 | 26.22 | 26.22 | 51 |
26 Jan 2024 | 26.32 | 26.36 | 26.22 | 26.36 | 26.36 | 37 |
25 Jan 2024 | 26.17 | 26.27 | 26.16 | 26.18 | 26.18 | 344 |
24 Jan 2024 | 26.27 | 26.28 | 26.07 | 26.25 | 26.25 | 582 |
23 Jan 2024 | 25.92 | 26.08 | 25.92 | 25.94 | 25.94 | 111 |
22 Jan 2024 | 25.77 | 26.01 | 25.77 | 25.95 | 25.95 | 116 |
19 Jan 2024 | 25.88 | 25.88 | 25.66 | 25.77 | 25.77 | 10 |
18 Jan 2024 | 25.69 | 25.69 | 25.65 | 25.67 | 25.67 | 621 |
17 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
16 Jan 2024 | 25.88 | 25.95 | 25.88 | 25.95 | 25.95 | 2 |
15 Jan 2024 | 26.01 | 26.20 | 25.90 | 25.96 | 25.96 | 294 |
12 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
11 Jan 2024 | 26.08 | 26.17 | 25.90 | 25.90 | 25.90 | 287 |
10 Jan 2024 | 25.97 | 26.00 | 25.89 | 26.00 | 26.00 | 508 |
09 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.93 | 25.93 | 192 |
08 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.92 | 25.92 | 1,500 |
05 Jan 2024 | 25.75 | 25.75 | 25.52 | 25.80 | 25.80 | 15 |
04 Jan 2024 | 25.75 | 25.85 | 25.75 | 25.82 | 25.82 | 510 |
03 Jan 2024 | 26.00 | 26.14 | 25.83 | 25.75 | 25.75 | 2,050 |
02 Jan 2024 | 26.10 | 26.42 | 26.08 | 26.03 | 26.03 | 501 |
29 Dec 2023 | 26.24 | 26.51 | 26.24 | 26.35 | 26.35 | 1 |
28 Dec 2023 | 26.43 | 26.52 | 26.32 | 26.33 | 26.33 | 506 |
27 Dec 2023 | 26.14 | 26.30 | 26.14 | 26.24 | 26.24 | 1,189 |
22 Dec 2023 | 25.96 | 25.98 | 25.91 | 25.94 | 25.94 | 20 |
21 Dec 2023 | 25.88 | 26.08 | 25.88 | 26.08 | 26.08 | 45 |
20 Dec 2023 | 26.09 | 26.09 | 25.93 | 26.05 | 26.05 | 20 |
19 Dec 2023 | 25.90 | 25.91 | 25.90 | 25.98 | 25.98 | 70 |
18 Dec 2023 | 25.81 | 25.91 | 25.78 | 25.78 | 25.78 | 1,053 |
15 Dec 2023 | 25.90 | 26.07 | 25.90 | 25.84 | 25.84 | 625 |
14 Dec 2023 | 25.80 | 25.92 | 25.57 | 25.92 | 25.92 | 62 |
13 Dec 2023 | 25.14 | 25.23 | 25.08 | 25.10 | 25.10 | 680 |
12 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.09 | 25.09 | - |
11 Dec 2023 | 24.95 | 24.95 | 24.94 | 25.16 | 25.16 | - |
08 Dec 2023 | 24.82 | 24.83 | 24.81 | 24.86 | 24.86 | 33 |
07 Dec 2023 | 24.79 | 24.80 | 24.79 | 24.75 | 24.75 | - |
06 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.89 | 24.89 | - |
05 Dec 2023 | 24.91 | 24.91 | 24.75 | 24.74 | 24.74 | 170 |
04 Dec 2023 | 25.01 | 25.01 | 24.96 | 24.86 | 24.86 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |