Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 26.58 | 26.71 | 26.58 | 26.71 | 26.71 | - |
22 Apr 2024 | 26.13 | 26.40 | 26.13 | 26.40 | 26.40 | - |
19 Apr 2024 | 26.05 | 26.05 | 25.88 | 25.88 | 25.88 | - |
18 Apr 2024 | 26.44 | 26.54 | 26.44 | 26.54 | 26.54 | - |
17 Apr 2024 | 25.83 | 26.45 | 25.83 | 26.45 | 26.45 | - |
16 Apr 2024 | 26.17 | 26.17 | 25.57 | 25.57 | 25.57 | - |
15 Apr 2024 | 27.63 | 27.63 | 26.60 | 26.60 | 26.60 | 356 |
12 Apr 2024 | 26.50 | 26.50 | 26.37 | 26.37 | 26.37 | - |
11 Apr 2024 | 26.55 | 26.55 | 26.44 | 26.44 | 26.44 | - |
10 Apr 2024 | 27.26 | 27.26 | 26.54 | 26.54 | 26.54 | - |
09 Apr 2024 | 27.27 | 27.27 | 27.18 | 27.18 | 27.18 | - |
08 Apr 2024 | 27.99 | 27.99 | 27.46 | 27.46 | 27.46 | - |
05 Apr 2024 | 28.11 | 28.11 | 27.94 | 27.94 | 27.94 | - |
04 Apr 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | - |
03 Apr 2024 | 26.69 | 27.91 | 26.69 | 27.91 | 27.91 | - |
02 Apr 2024 | 25.06 | 26.41 | 25.06 | 26.41 | 26.41 | 100 |
28 Mar 2024 | 25.44 | 25.44 | 24.79 | 24.79 | 24.79 | - |
27 Mar 2024 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | - |
26 Mar 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | - |
25 Mar 2024 | 25.27 | 25.27 | 24.90 | 24.90 | 24.90 | - |
22 Mar 2024 | 25.96 | 25.96 | 25.13 | 25.13 | 25.13 | - |
21 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
20 Mar 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | - |
19 Mar 2024 | 25.16 | 25.35 | 25.16 | 25.35 | 25.35 | - |
18 Mar 2024 | 25.01 | 25.18 | 25.01 | 25.18 | 25.18 | - |
15 Mar 2024 | 25.01 | 25.01 | 24.42 | 24.42 | 24.42 | - |
14 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
13 Mar 2024 | 25.22 | 26.13 | 25.22 | 26.13 | 26.13 | - |
12 Mar 2024 | 24.37 | 25.25 | 24.37 | 25.25 | 25.25 | - |
11 Mar 2024 | 24.17 | 24.38 | 24.17 | 24.38 | 24.38 | - |
08 Mar 2024 | 24.18 | 24.34 | 24.18 | 24.34 | 24.34 | - |
07 Mar 2024 | 23.25 | 24.10 | 23.25 | 24.10 | 24.10 | - |
06 Mar 2024 | 23.27 | 23.53 | 23.27 | 23.53 | 23.53 | - |
05 Mar 2024 | 23.08 | 23.08 | 22.89 | 22.89 | 22.89 | - |
04 Mar 2024 | 23.68 | 23.68 | 23.06 | 23.06 | 23.06 | - |
01 Mar 2024 | 23.59 | 23.68 | 23.59 | 23.68 | 23.68 | - |
29 Feb 2024 | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | - |
28 Feb 2024 | 23.39 | 23.39 | 23.34 | 23.34 | 23.34 | - |
27 Feb 2024 | 23.91 | 24.06 | 23.91 | 24.06 | 24.06 | - |
26 Feb 2024 | 24.37 | 24.37 | 23.86 | 23.86 | 23.86 | - |
23 Feb 2024 | 25.34 | 25.34 | 24.53 | 24.53 | 24.53 | - |
22 Feb 2024 | 25.05 | 25.05 | 24.81 | 24.81 | 24.81 | - |
21 Feb 2024 | 24.41 | 24.77 | 24.41 | 24.77 | 24.77 | - |
20 Feb 2024 | 24.90 | 24.90 | 24.26 | 24.26 | 24.26 | 141 |
19 Feb 2024 | 24.87 | 24.93 | 24.87 | 24.93 | 24.93 | - |
16 Feb 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | - |
15 Feb 2024 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | - |
14 Feb 2024 | 24.79 | 24.82 | 24.79 | 24.82 | 24.82 | - |
13 Feb 2024 | 25.46 | 25.46 | 24.99 | 24.99 | 24.99 | - |
12 Feb 2024 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | - |
09 Feb 2024 | 25.33 | 25.33 | 25.05 | 25.05 | 25.05 | - |
08 Feb 2024 | 25.57 | 25.57 | 25.14 | 25.14 | 25.14 | - |
07 Feb 2024 | 25.91 | 25.91 | 25.20 | 25.20 | 25.20 | - |
06 Feb 2024 | 25.13 | 25.60 | 25.13 | 25.60 | 25.60 | - |
05 Feb 2024 | 25.01 | 25.13 | 25.01 | 25.13 | 25.13 | - |
02 Feb 2024 | 25.56 | 25.56 | 24.94 | 24.94 | 24.94 | - |
01 Feb 2024 | 24.96 | 24.96 | 24.84 | 24.84 | 24.84 | - |
31 Jan 2024 | 24.96 | 25.02 | 24.96 | 25.02 | 25.02 | - |
30 Jan 2024 | 26.26 | 26.26 | 25.78 | 25.78 | 25.78 | - |
29 Jan 2024 | 26.41 | 26.41 | 26.16 | 26.16 | 26.16 | - |
26 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
25 Jan 2024 | 25.97 | 26.20 | 25.96 | 25.96 | 25.96 | 702 |
24 Jan 2024 | 26.81 | 26.81 | 26.01 | 26.01 | 26.01 | - |
23 Jan 2024 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | - |
22 Jan 2024 | 25.89 | 25.97 | 25.89 | 25.97 | 25.97 | - |
19 Jan 2024 | 26.58 | 26.58 | 25.60 | 25.60 | 25.60 | - |
18 Jan 2024 | 25.54 | 26.28 | 25.54 | 26.28 | 26.28 | - |
17 Jan 2024 | 25.71 | 25.71 | 25.46 | 25.46 | 25.46 | - |
16 Jan 2024 | 26.59 | 26.59 | 25.81 | 25.81 | 25.81 | - |
15 Jan 2024 | 25.98 | 26.54 | 25.98 | 26.54 | 26.54 | 20 |
12 Jan 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | - |
11 Jan 2024 | 26.41 | 26.41 | 26.30 | 26.30 | 26.30 | - |
10 Jan 2024 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | - |
09 Jan 2024 | 26.56 | 26.56 | 26.40 | 26.40 | 26.40 | - |
08 Jan 2024 | 27.28 | 27.28 | 26.49 | 26.49 | 26.49 | - |
05 Jan 2024 | 27.28 | 27.28 | 27.12 | 27.12 | 27.12 | - |
04 Jan 2024 | 27.26 | 27.26 | 27.16 | 27.16 | 27.16 | - |
03 Jan 2024 | 28.04 | 28.04 | 26.87 | 26.87 | 26.87 | 20 |
02 Jan 2024 | 28.76 | 28.76 | 28.31 | 28.31 | 28.31 | - |
29 Dec 2023 | 28.53 | 28.53 | 28.48 | 28.48 | 28.48 | - |
28 Dec 2023 | 28.86 | 28.86 | 28.57 | 28.57 | 28.57 | - |
27 Dec 2023 | 28.38 | 28.68 | 28.38 | 28.68 | 28.68 | 20 |
22 Dec 2023 | 28.34 | 28.34 | 28.13 | 28.13 | 28.13 | - |
21 Dec 2023 | 28.18 | 28.36 | 28.18 | 28.36 | 28.36 | - |
20 Dec 2023 | 29.09 | 29.09 | 28.80 | 28.80 | 28.80 | - |
19 Dec 2023 | 27.78 | 28.60 | 27.78 | 28.60 | 28.60 | - |
18 Dec 2023 | 27.79 | 28.19 | 27.79 | 28.19 | 28.19 | - |
15 Dec 2023 | 28.84 | 28.84 | 28.31 | 28.31 | 28.31 | - |
14 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
13 Dec 2023 | 26.77 | 27.06 | 26.77 | 27.06 | 27.06 | - |
12 Dec 2023 | 26.55 | 26.55 | 26.24 | 26.24 | 26.24 | - |
11 Dec 2023 | 26.02 | 26.53 | 26.02 | 26.53 | 26.53 | 50 |
08 Dec 2023 | 25.91 | 26.20 | 25.91 | 26.20 | 26.20 | - |
07 Dec 2023 | 25.29 | 25.97 | 25.29 | 25.97 | 25.97 | - |
06 Dec 2023 | 24.64 | 25.52 | 24.64 | 25.52 | 25.52 | - |
05 Dec 2023 | 23.34 | 24.60 | 23.34 | 24.60 | 24.60 | - |
04 Dec 2023 | 23.06 | 23.10 | 23.06 | 23.10 | 23.10 | 425 |
01 Dec 2023 | 22.37 | 22.81 | 22.37 | 22.81 | 22.81 | - |
30 Nov 2023 | 22.50 | 22.50 | 22.33 | 22.33 | 22.33 | - |
29 Nov 2023 | 22.51 | 22.56 | 22.51 | 22.54 | 22.54 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |