Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.62 | 26.65 | 26.57 | 26.65 | 26.65 | 4,118 |
25 Apr 2024 | 26.25 | 26.47 | 26.17 | 26.32 | 26.32 | 3,207 |
24 Apr 2024 | 26.69 | 26.75 | 26.56 | 26.51 | 26.51 | 285 |
23 Apr 2024 | 26.60 | 26.61 | 26.50 | 26.53 | 26.53 | 7,666 |
22 Apr 2024 | 26.23 | 26.54 | 26.23 | 26.45 | 26.45 | 1,742 |
19 Apr 2024 | 26.17 | 26.17 | 25.95 | 26.16 | 26.16 | 412 |
18 Apr 2024 | 26.38 | 26.38 | 26.11 | 26.21 | 26.21 | 138 |
17 Apr 2024 | 26.19 | 26.30 | 26.17 | 26.29 | 26.29 | 28 |
16 Apr 2024 | 26.34 | 26.34 | 26.13 | 26.20 | 26.20 | 1,029 |
15 Apr 2024 | 26.80 | 26.94 | 26.57 | 26.56 | 26.56 | 4,278 |
12 Apr 2024 | 26.74 | 26.84 | 26.66 | 26.68 | 26.68 | 2,441 |
11 Apr 2024 | 26.76 | 26.79 | 26.58 | 26.61 | 26.61 | 7,380 |
10 Apr 2024 | 26.87 | 26.95 | 26.68 | 26.71 | 26.71 | 8,799 |
09 Apr 2024 | 26.75 | 26.92 | 26.63 | 26.72 | 26.72 | 7,576 |
08 Apr 2024 | 26.94 | 27.05 | 26.78 | 27.05 | 27.05 | 6,574 |
05 Apr 2024 | 26.82 | 26.82 | 26.68 | 26.78 | 26.78 | 3,377 |
04 Apr 2024 | 27.06 | 27.07 | 26.95 | 27.00 | 27.00 | 511 |
03 Apr 2024 | 27.09 | 27.09 | 26.95 | 27.03 | 27.03 | 5,704 |
02 Apr 2024 | 27.35 | 27.35 | 26.90 | 26.95 | 26.95 | 272 |
28 Mar 2024 | 27.29 | 27.29 | 27.18 | 27.17 | 27.17 | 554 |
27 Mar 2024 | 27.17 | 27.17 | 26.99 | 27.16 | 27.16 | 7,162 |
26 Mar 2024 | 27.09 | 27.18 | 26.86 | 27.14 | 27.14 | 4,404 |
25 Mar 2024 | 27.23 | 27.23 | 26.91 | 27.00 | 27.00 | 2,599 |
22 Mar 2024 | 27.26 | 27.26 | 27.17 | 27.12 | 27.12 | 1 |
21 Mar 2024 | 27.16 | 27.16 | 26.88 | 27.03 | 27.03 | 2,954 |
20 Mar 2024 | 26.66 | 26.70 | 26.55 | 26.59 | 26.59 | 2,698 |
19 Mar 2024 | 26.59 | 26.89 | 26.46 | 26.56 | 26.56 | 780 |
18 Mar 2024 | 26.61 | 26.65 | 26.56 | 26.57 | 26.57 | 1,546 |
15 Mar 2024 | 26.68 | 26.68 | 26.50 | 26.48 | 26.48 | 6,418 |
14 Mar 2024 | 26.55 | 26.68 | 26.54 | 26.56 | 26.56 | 3,486 |
13 Mar 2024 | 26.82 | 26.82 | 26.66 | 26.70 | 26.70 | 1,815 |
12 Mar 2024 | 26.69 | 26.69 | 26.56 | 26.64 | 26.64 | 40 |
11 Mar 2024 | 26.49 | 26.49 | 26.14 | 26.43 | 26.43 | 1,766 |
08 Mar 2024 | 26.59 | 26.61 | 26.51 | 26.55 | 26.55 | 4,446 |
07 Mar 2024 | 26.64 | 26.78 | 26.64 | 26.61 | 26.61 | 2 |
06 Mar 2024 | 26.26 | 26.52 | 26.26 | 26.50 | 26.50 | 193 |
05 Mar 2024 | 26.48 | 26.59 | 26.47 | 26.51 | 26.51 | 2,887 |
04 Mar 2024 | 26.66 | 26.74 | 26.64 | 26.60 | 26.60 | 901 |
01 Mar 2024 | 26.64 | 26.71 | 26.54 | 26.65 | 26.65 | 2,632 |
29 Feb 2024 | 26.37 | 26.50 | 26.37 | 26.49 | 26.49 | 652 |
28 Feb 2024 | 26.57 | 26.57 | 26.31 | 26.37 | 26.37 | 3,099 |
27 Feb 2024 | 26.28 | 26.48 | 26.28 | 26.37 | 26.37 | 8,635 |
26 Feb 2024 | 26.42 | 26.49 | 26.34 | 26.41 | 26.41 | 298 |
23 Feb 2024 | 26.40 | 26.42 | 26.27 | 26.43 | 26.43 | 1,628 |
22 Feb 2024 | 26.42 | 26.42 | 26.30 | 26.40 | 26.40 | 12,804 |
21 Feb 2024 | 26.11 | 26.15 | 26.01 | 26.04 | 26.04 | 683 |
20 Feb 2024 | 26.11 | 26.27 | 26.09 | 26.13 | 26.13 | 1,633 |
19 Feb 2024 | 26.27 | 26.28 | 26.14 | 26.17 | 26.17 | 2,304 |
16 Feb 2024 | 26.38 | 26.38 | 26.14 | 26.32 | 26.32 | 1,527 |
15 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.16 | 26.16 | 1,761 |
14 Feb 2024 | 25.95 | 25.95 | 25.92 | 25.97 | 25.97 | 457 |
13 Feb 2024 | 25.75 | 26.09 | 25.70 | 25.69 | 25.69 | 933 |
12 Feb 2024 | 26.06 | 26.06 | 25.89 | 26.06 | 26.06 | 2,131 |
09 Feb 2024 | 25.97 | 25.97 | 25.86 | 25.88 | 25.88 | 1 |
08 Feb 2024 | 25.89 | 25.90 | 25.85 | 25.87 | 25.87 | 91 |
07 Feb 2024 | 25.84 | 25.87 | 25.67 | 25.83 | 25.83 | 190 |
06 Feb 2024 | 25.79 | 25.96 | 25.79 | 25.83 | 25.83 | 56 |
05 Feb 2024 | 25.91 | 26.04 | 25.79 | 25.74 | 25.74 | 692 |
02 Feb 2024 | 25.67 | 25.68 | 25.56 | 25.73 | 25.73 | 22 |
01 Feb 2024 | 25.52 | 25.66 | 25.51 | 25.53 | 25.53 | 715 |
31 Jan 2024 | 25.58 | 25.81 | 25.58 | 25.67 | 25.67 | 1,329 |
30 Jan 2024 | 25.77 | 25.81 | 25.67 | 25.76 | 25.76 | 1,994 |
29 Jan 2024 | 25.58 | 25.68 | 25.58 | 25.54 | 25.54 | 450 |
26 Jan 2024 | 25.44 | 25.60 | 25.32 | 25.64 | 25.64 | 4,283 |
25 Jan 2024 | 25.51 | 25.51 | 25.39 | 25.46 | 25.46 | 2 |
24 Jan 2024 | 25.41 | 25.51 | 25.39 | 25.44 | 25.44 | 107 |
23 Jan 2024 | 25.33 | 25.42 | 25.30 | 25.29 | 25.29 | 524 |
22 Jan 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 39 |
19 Jan 2024 | 25.19 | 25.24 | 25.11 | 25.20 | 25.20 | 1,120 |
18 Jan 2024 | 24.97 | 25.03 | 24.97 | 25.05 | 25.05 | 1,089 |
17 Jan 2024 | 24.92 | 25.07 | 24.84 | 24.93 | 24.93 | 350 |
16 Jan 2024 | 25.17 | 25.31 | 25.17 | 25.30 | 25.30 | 12 |
15 Jan 2024 | 25.31 | 25.45 | 25.30 | 25.31 | 25.31 | 348 |
12 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.33 | 25.33 | 1 |
11 Jan 2024 | 25.26 | 25.34 | 25.11 | 25.16 | 25.16 | 776 |
10 Jan 2024 | 25.22 | 25.24 | 25.15 | 25.25 | 25.25 | 1,801 |
09 Jan 2024 | 25.19 | 25.19 | 25.10 | 25.15 | 25.15 | 9 |
08 Jan 2024 | 25.10 | 25.10 | 24.96 | 25.08 | 25.08 | 5,550 |
05 Jan 2024 | 25.10 | 25.10 | 24.96 | 25.03 | 25.03 | 30 |
04 Jan 2024 | 25.01 | 25.16 | 25.01 | 25.11 | 25.11 | 101 |
03 Jan 2024 | 25.33 | 25.48 | 25.10 | 25.08 | 25.08 | 112 |
02 Jan 2024 | 25.40 | 25.45 | 25.34 | 25.40 | 25.40 | 1,116 |
29 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
28 Dec 2023 | 25.33 | 25.43 | 25.32 | 25.39 | 25.39 | 35,710 |
27 Dec 2023 | 25.16 | 25.50 | 25.16 | 25.35 | 25.35 | 1,616 |
22 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.15 | 25.15 | - |
21 Dec 2023 | 25.17 | 25.23 | 25.08 | 25.22 | 25.22 | 1,316 |
20 Dec 2023 | 25.39 | 25.39 | 25.18 | 25.33 | 25.33 | 3,884 |
19 Dec 2023 | 25.12 | 25.21 | 25.11 | 25.13 | 25.13 | 45 |
18 Dec 2023 | 25.10 | 25.14 | 25.04 | 25.15 | 25.15 | 736 |
15 Dec 2023 | 25.05 | 25.16 | 24.97 | 25.11 | 25.11 | 5,586 |
14 Dec 2023 | 25.06 | 25.25 | 25.01 | 25.06 | 25.06 | 629 |
13 Dec 2023 | 24.91 | 24.98 | 24.90 | 24.88 | 24.88 | 845 |
12 Dec 2023 | 24.83 | 24.83 | 24.69 | 24.77 | 24.77 | 329 |
11 Dec 2023 | 24.61 | 24.61 | 24.47 | 24.81 | 24.81 | 4,414 |
08 Dec 2023 | 24.64 | 24.64 | 24.50 | 24.57 | 24.57 | 3,141 |
07 Dec 2023 | 24.45 | 24.48 | 24.34 | 24.43 | 24.43 | 12,229 |
06 Dec 2023 | 24.45 | 24.51 | 24.37 | 24.51 | 24.51 | 2,868 |
05 Dec 2023 | 24.42 | 24.42 | 24.32 | 24.35 | 24.35 | 3,614 |
04 Dec 2023 | 24.49 | 24.49 | 24.36 | 24.26 | 24.26 | 1,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |