Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.80 | 25.03 | 24.68 | 24.92 | 24.92 | 6,241 |
25 Apr 2024 | 24.67 | 24.85 | 24.18 | 24.33 | 24.33 | 9,586 |
24 Apr 2024 | 24.44 | 24.84 | 24.44 | 24.69 | 24.69 | 698 |
23 Apr 2024 | 23.69 | 24.29 | 23.64 | 24.25 | 24.25 | 2,924 |
22 Apr 2024 | 23.55 | 23.65 | 23.35 | 23.28 | 23.28 | 5,337 |
19 Apr 2024 | 23.27 | 23.56 | 23.27 | 23.54 | 23.54 | 5,295 |
18 Apr 2024 | 23.68 | 23.75 | 23.42 | 23.80 | 23.80 | 1,139 |
17 Apr 2024 | 23.96 | 24.00 | 23.65 | 23.70 | 23.70 | 1,260 |
16 Apr 2024 | 23.99 | 23.99 | 23.60 | 23.73 | 23.73 | 8,496 |
15 Apr 2024 | 24.75 | 24.81 | 24.22 | 24.25 | 24.25 | 9,308 |
12 Apr 2024 | 25.10 | 25.25 | 24.82 | 24.90 | 24.90 | 2,015 |
11 Apr 2024 | 25.00 | 25.22 | 24.79 | 24.96 | 24.96 | 289 |
10 Apr 2024 | 25.35 | 25.37 | 24.59 | 24.86 | 24.86 | 2,226 |
09 Apr 2024 | 25.13 | 25.22 | 24.97 | 25.04 | 25.04 | 569 |
08 Apr 2024 | 24.90 | 25.07 | 24.83 | 25.03 | 25.03 | 2,159 |
05 Apr 2024 | 24.67 | 24.89 | 24.64 | 24.86 | 24.86 | 5,424 |
04 Apr 2024 | 25.12 | 25.30 | 25.00 | 25.24 | 25.24 | 4,123 |
03 Apr 2024 | 24.96 | 25.12 | 24.76 | 25.08 | 25.08 | 7,234 |
02 Apr 2024 | 25.34 | 25.34 | 24.71 | 24.94 | 24.94 | 1,863 |
28 Mar 2024 | 25.19 | 25.45 | 25.05 | 25.41 | 25.41 | 47,024 |
27 Mar 2024 | 25.30 | 25.34 | 24.97 | 24.97 | 24.97 | 2,789 |
26 Mar 2024 | 25.15 | 25.46 | 25.09 | 25.25 | 25.25 | 1,901 |
25 Mar 2024 | 25.29 | 25.39 | 25.17 | 25.24 | 25.24 | 2,060 |
22 Mar 2024 | 25.72 | 25.75 | 25.25 | 25.29 | 25.29 | 9,843 |
21 Mar 2024 | 25.86 | 26.00 | 25.74 | 25.74 | 25.74 | 15,939 |
20 Mar 2024 | 25.40 | 25.45 | 25.15 | 25.39 | 25.39 | 483 |
19 Mar 2024 | 25.34 | 25.38 | 24.99 | 25.24 | 25.24 | 1,733 |
18 Mar 2024 | 25.45 | 25.47 | 25.18 | 25.41 | 25.41 | 3,754 |
15 Mar 2024 | 25.47 | 25.75 | 25.02 | 25.10 | 25.10 | 5,837 |
14 Mar 2024 | 26.13 | 26.25 | 25.66 | 25.63 | 25.63 | 1,204 |
13 Mar 2024 | 26.36 | 26.36 | 26.03 | 26.25 | 26.25 | 2,751 |
12 Mar 2024 | 26.17 | 26.32 | 26.00 | 26.18 | 26.18 | 2,413 |
11 Mar 2024 | 26.05 | 26.19 | 25.66 | 25.93 | 25.93 | 8,411 |
08 Mar 2024 | 26.17 | 26.55 | 25.93 | 26.08 | 26.08 | 6,316 |
07 Mar 2024 | 25.90 | 26.10 | 25.58 | 25.90 | 25.90 | 5,888 |
06 Mar 2024 | 26.28 | 26.48 | 25.85 | 26.01 | 26.01 | 2,287 |
05 Mar 2024 | 26.45 | 26.45 | 25.11 | 25.33 | 25.33 | 5,194 |
04 Mar 2024 | 26.53 | 26.59 | 26.26 | 26.38 | 26.38 | 8,205 |
01 Mar 2024 | 26.65 | 26.74 | 26.28 | 26.43 | 26.43 | 3,569 |
29 Feb 2024 | 26.37 | 27.01 | 26.37 | 26.77 | 26.77 | 3,107 |
28 Feb 2024 | 26.64 | 26.68 | 26.26 | 26.49 | 26.49 | 2,279 |
27 Feb 2024 | 26.47 | 26.77 | 26.33 | 26.77 | 26.77 | 2,166 |
26 Feb 2024 | 26.10 | 26.46 | 25.72 | 26.33 | 26.33 | 2,071 |
23 Feb 2024 | 25.55 | 25.86 | 25.43 | 25.74 | 25.74 | 4,263 |
22 Feb 2024 | 25.31 | 25.63 | 25.29 | 25.53 | 25.53 | 12,061 |
21 Feb 2024 | 25.61 | 25.67 | 24.50 | 24.77 | 24.77 | 16,749 |
20 Feb 2024 | 26.99 | 26.99 | 26.16 | 26.34 | 26.34 | 2,558 |
19 Feb 2024 | 26.95 | 27.05 | 26.85 | 26.94 | 26.94 | 865 |
16 Feb 2024 | 27.40 | 27.42 | 26.00 | 26.99 | 26.99 | 3,403 |
15 Feb 2024 | 27.78 | 27.95 | 27.31 | 27.47 | 27.47 | 18,054 |
14 Feb 2024 | 27.14 | 27.75 | 27.14 | 27.51 | 27.51 | 3,338 |
13 Feb 2024 | 27.98 | 28.07 | 26.67 | 27.38 | 27.38 | 49,767 |
12 Feb 2024 | 28.16 | 28.34 | 27.95 | 28.16 | 28.16 | 17,599 |
09 Feb 2024 | 27.60 | 28.44 | 27.60 | 28.25 | 28.25 | 9,110 |
08 Feb 2024 | 26.69 | 27.24 | 26.55 | 27.13 | 27.13 | 10,010 |
07 Feb 2024 | 26.42 | 26.84 | 26.25 | 26.78 | 26.78 | 3,864 |
06 Feb 2024 | 26.00 | 26.17 | 25.92 | 26.12 | 26.12 | 9,519 |
05 Feb 2024 | 26.25 | 26.35 | 25.70 | 25.84 | 25.84 | 3,321 |
02 Feb 2024 | 26.20 | 26.39 | 25.91 | 26.25 | 26.25 | 16,388 |
01 Feb 2024 | 25.94 | 26.21 | 25.72 | 25.78 | 25.78 | 5,402 |
31 Jan 2024 | 26.40 | 26.40 | 25.71 | 25.90 | 25.90 | 20,861 |
30 Jan 2024 | 26.39 | 26.71 | 26.35 | 26.42 | 26.42 | 3,801 |
29 Jan 2024 | 25.93 | 26.22 | 25.81 | 26.14 | 26.14 | 6,406 |
26 Jan 2024 | 25.78 | 25.92 | 25.57 | 25.83 | 25.83 | 2,356 |
25 Jan 2024 | 26.20 | 26.30 | 25.89 | 26.16 | 26.16 | 9,552 |
24 Jan 2024 | 26.20 | 26.52 | 26.14 | 26.44 | 26.44 | 7,369 |
23 Jan 2024 | 26.30 | 26.33 | 26.02 | 26.05 | 26.05 | 41,413 |
22 Jan 2024 | 25.60 | 26.29 | 25.60 | 26.20 | 26.20 | 4,779 |
19 Jan 2024 | 25.50 | 25.55 | 25.23 | 25.31 | 25.31 | 2,223 |
18 Jan 2024 | 25.11 | 25.36 | 25.11 | 25.36 | 25.36 | 657 |
17 Jan 2024 | 25.00 | 25.17 | 24.67 | 24.90 | 24.90 | 2,270 |
16 Jan 2024 | 25.22 | 25.35 | 25.01 | 25.23 | 25.23 | 2,561 |
15 Jan 2024 | 25.27 | 25.42 | 25.17 | 25.31 | 25.31 | 484 |
12 Jan 2024 | 25.25 | 25.50 | 25.09 | 25.27 | 25.27 | 949 |
11 Jan 2024 | 25.18 | 25.18 | 24.79 | 24.79 | 24.79 | 8,081 |
10 Jan 2024 | 24.52 | 24.88 | 24.52 | 24.73 | 24.73 | 446 |
09 Jan 2024 | 24.09 | 24.63 | 24.09 | 24.51 | 24.51 | 2,090 |
08 Jan 2024 | 23.60 | 24.14 | 23.41 | 24.14 | 24.14 | 7,100 |
05 Jan 2024 | 23.58 | 23.70 | 23.36 | 23.55 | 23.55 | 4,105 |
04 Jan 2024 | 24.02 | 24.02 | 23.58 | 23.71 | 23.71 | 3,821 |
03 Jan 2024 | 24.47 | 24.47 | 23.95 | 23.96 | 23.96 | 1,600 |
02 Jan 2024 | 25.22 | 25.22 | 24.15 | 24.41 | 24.41 | 4,185 |
29 Dec 2023 | 25.34 | 25.46 | 25.31 | 25.33 | 25.33 | 280 |
28 Dec 2023 | 25.42 | 25.49 | 25.29 | 25.36 | 25.36 | 2,725 |
27 Dec 2023 | 25.25 | 25.50 | 25.25 | 25.42 | 25.42 | 7,844 |
22 Dec 2023 | 25.03 | 25.14 | 25.03 | 25.11 | 25.11 | 250 |
21 Dec 2023 | 24.87 | 25.15 | 24.80 | 24.86 | 24.86 | 1,051 |
20 Dec 2023 | 25.06 | 25.29 | 25.06 | 25.17 | 25.17 | 464 |
19 Dec 2023 | 25.00 | 25.23 | 24.96 | 25.23 | 25.23 | 3,586 |
18 Dec 2023 | 24.85 | 24.95 | 24.76 | 24.76 | 24.76 | 490 |
15 Dec 2023 | 24.51 | 24.98 | 24.51 | 24.98 | 24.98 | 9,144 |
14 Dec 2023 | 24.44 | 24.85 | 24.28 | 24.33 | 24.33 | 5,897 |
13 Dec 2023 | 24.21 | 24.21 | 23.91 | 23.96 | 23.96 | 953 |
12 Dec 2023 | 24.00 | 24.12 | 23.74 | 24.11 | 24.11 | 1,349 |
11 Dec 2023 | 23.50 | 23.90 | 23.50 | 23.76 | 23.76 | 1,812 |
08 Dec 2023 | 23.46 | 23.46 | 23.22 | 23.45 | 23.45 | 2,929 |
07 Dec 2023 | 23.64 | 23.64 | 23.40 | 23.56 | 23.56 | 6,253 |
06 Dec 2023 | 23.67 | 24.05 | 23.67 | 23.87 | 23.87 | 4,562 |
05 Dec 2023 | 23.25 | 23.46 | 23.25 | 23.35 | 23.35 | 885 |
04 Dec 2023 | 23.20 | 23.42 | 23.10 | 23.22 | 23.22 | 4,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |