Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.86 | 24.94 | 24.83 | 24.92 | 24.92 | 1,093 |
22 Apr 2024 | 24.74 | 24.76 | 24.69 | 24.76 | 24.76 | - |
19 Apr 2024 | 24.44 | 24.59 | 24.40 | 24.59 | 24.59 | 714 |
18 Apr 2024 | 24.53 | 24.58 | 24.40 | 24.56 | 24.56 | 527 |
17 Apr 2024 | 24.50 | 24.75 | 24.48 | 24.48 | 24.48 | 8,911 |
16 Apr 2024 | 24.55 | 24.63 | 24.51 | 24.56 | 24.56 | 3,727 |
15 Apr 2024 | 24.83 | 25.00 | 24.81 | 24.81 | 24.81 | 1,305 |
12 Apr 2024 | 25.07 | 25.11 | 24.78 | 24.80 | 24.80 | 1,506 |
11 Apr 2024 | 24.87 | 24.88 | 24.78 | 24.83 | 24.83 | 142 |
10 Apr 2024 | 25.04 | 25.11 | 24.85 | 24.92 | 24.92 | 762 |
09 Apr 2024 | 24.99 | 24.99 | 24.90 | 24.91 | 24.91 | 4,384 |
08 Apr 2024 | 24.92 | 25.07 | 24.92 | 25.07 | 25.07 | 3,378 |
05 Apr 2024 | 25.04 | 25.04 | 24.89 | 24.97 | 24.97 | 3,101 |
04 Apr 2024 | 25.20 | 25.20 | 25.15 | 25.19 | 25.19 | 3,406 |
03 Apr 2024 | 25.10 | 25.20 | 25.07 | 25.18 | 25.18 | 1,407 |
02 Apr 2024 | 25.53 | 25.53 | 25.07 | 25.07 | 25.07 | 1,634 |
28 Mar 2024 | 25.43 | 25.43 | 25.36 | 25.36 | 25.36 | 206 |
27 Mar 2024 | 25.28 | 25.39 | 25.23 | 25.39 | 25.39 | 3,680 |
26 Mar 2024 | 25.14 | 25.28 | 25.14 | 25.23 | 25.23 | 298 |
25 Mar 2024 | 25.16 | 25.20 | 25.08 | 25.18 | 25.18 | 277 |
22 Mar 2024 | 25.10 | 25.16 | 25.06 | 25.16 | 25.16 | 1,522 |
21 Mar 2024 | 25.20 | 25.24 | 25.11 | 25.17 | 25.17 | 279 |
20 Mar 2024 | 24.92 | 25.03 | 24.92 | 24.99 | 24.99 | 207 |
19 Mar 2024 | 24.93 | 25.08 | 24.89 | 25.08 | 25.08 | 7,321 |
18 Mar 2024 | 24.92 | 25.05 | 24.92 | 24.97 | 24.97 | 242 |
15 Mar 2024 | 25.14 | 25.23 | 25.05 | 25.05 | 25.05 | 225 |
14 Mar 2024 | 25.29 | 25.30 | 25.16 | 25.16 | 25.16 | - |
13 Mar 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 35 |
12 Mar 2024 | 25.06 | 25.18 | 24.98 | 25.17 | 25.17 | 3,071 |
11 Mar 2024 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | 2,903 |
08 Mar 2024 | 25.27 | 25.27 | 25.14 | 25.14 | 25.14 | 953 |
07 Mar 2024 | 24.93 | 25.27 | 24.93 | 25.27 | 25.27 | 547 |
06 Mar 2024 | 25.00 | 25.08 | 25.00 | 25.05 | 25.05 | 572 |
05 Mar 2024 | 25.12 | 25.15 | 25.05 | 25.05 | 25.05 | 736 |
04 Mar 2024 | 25.23 | 25.23 | 25.14 | 25.22 | 25.22 | 2,558 |
01 Mar 2024 | 25.17 | 25.24 | 25.08 | 25.18 | 25.18 | 2,598 |
29 Feb 2024 | 25.11 | 25.16 | 25.07 | 25.08 | 25.08 | 4,165 |
28 Feb 2024 | 25.15 | 25.15 | 25.00 | 25.08 | 25.08 | 331 |
27 Feb 2024 | 25.13 | 25.18 | 25.11 | 25.18 | 25.18 | 745 |
26 Feb 2024 | 25.16 | 25.17 | 25.12 | 25.13 | 25.13 | 283 |
23 Feb 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 25.24 | 1,064 |
22 Feb 2024 | 25.18 | 25.28 | 25.14 | 25.23 | 25.23 | 5,064 |
21 Feb 2024 | 24.90 | 24.90 | 24.83 | 24.84 | 24.84 | 51 |
20 Feb 2024 | 24.91 | 24.91 | 24.78 | 24.86 | 24.86 | 1,789 |
19 Feb 2024 | 24.88 | 25.00 | 24.81 | 24.97 | 24.97 | 903 |
16 Feb 2024 | 24.93 | 24.98 | 24.91 | 24.95 | 24.95 | 773 |
15 Feb 2024 | 24.75 | 24.85 | 24.75 | 24.77 | 24.77 | 89 |
14 Feb 2024 | 24.55 | 24.68 | 24.55 | 24.61 | 24.61 | 238 |
13 Feb 2024 | 24.87 | 24.87 | 24.58 | 24.62 | 24.62 | 100 |
12 Feb 2024 | 24.88 | 24.97 | 24.88 | 24.94 | 24.94 | 395 |
09 Feb 2024 | 24.80 | 24.84 | 24.77 | 24.81 | 24.81 | 2,253 |
08 Feb 2024 | 24.71 | 24.82 | 24.71 | 24.80 | 24.80 | 606 |
07 Feb 2024 | 24.71 | 24.73 | 24.65 | 24.65 | 24.65 | 423 |
06 Feb 2024 | 24.67 | 24.73 | 24.51 | 24.73 | 24.73 | 214 |
05 Feb 2024 | 24.60 | 24.67 | 24.51 | 24.59 | 24.59 | 5,985 |
02 Feb 2024 | 24.74 | 24.75 | 24.53 | 24.59 | 24.59 | 3,390 |
01 Feb 2024 | 24.60 | 24.65 | 24.52 | 24.58 | 24.58 | 1,733 |
31 Jan 2024 | 24.65 | 24.69 | 24.56 | 24.63 | 24.63 | 2,667 |
30 Jan 2024 | 24.68 | 24.76 | 24.63 | 24.69 | 24.69 | 740 |
29 Jan 2024 | 24.63 | 24.66 | 24.55 | 24.66 | 24.66 | 1,076 |
26 Jan 2024 | 24.47 | 24.73 | 24.47 | 24.73 | 24.73 | 852 |
25 Jan 2024 | 24.26 | 24.38 | 24.22 | 24.38 | 24.38 | 200 |
24 Jan 2024 | 24.09 | 24.28 | 24.09 | 24.28 | 24.28 | 669 |
23 Jan 2024 | 24.05 | 24.05 | 23.94 | 23.94 | 23.94 | 21 |
22 Jan 2024 | 23.98 | 24.01 | 23.91 | 23.98 | 23.98 | 331 |
19 Jan 2024 | 23.92 | 23.92 | 23.75 | 23.76 | 23.76 | 941 |
18 Jan 2024 | 23.74 | 23.83 | 23.68 | 23.83 | 23.83 | 96 |
17 Jan 2024 | 23.59 | 23.61 | 23.48 | 23.60 | 23.60 | 2,548 |
16 Jan 2024 | 23.67 | 23.83 | 23.67 | 23.83 | 23.83 | 10 |
15 Jan 2024 | 23.98 | 23.99 | 23.83 | 23.86 | 23.86 | 612 |
12 Jan 2024 | 23.81 | 23.97 | 23.81 | 23.97 | 23.97 | 635 |
11 Jan 2024 | 23.92 | 23.98 | 23.70 | 23.79 | 23.79 | 297 |
10 Jan 2024 | 23.77 | 23.79 | 23.69 | 23.76 | 23.76 | 118 |
09 Jan 2024 | 23.83 | 23.83 | 23.63 | 23.80 | 23.80 | 256 |
08 Jan 2024 | 23.67 | 23.82 | 23.44 | 23.82 | 23.82 | 270 |
05 Jan 2024 | 23.55 | 23.69 | 23.46 | 23.64 | 23.64 | 1,333 |
04 Jan 2024 | 23.71 | 23.80 | 23.63 | 23.74 | 23.74 | 469 |
03 Jan 2024 | 23.99 | 23.99 | 23.65 | 23.65 | 23.65 | 918 |
02 Jan 2024 | 24.30 | 24.30 | 24.00 | 24.01 | 24.01 | 354 |
29 Dec 2023 | 24.16 | 24.25 | 24.16 | 24.19 | 24.19 | 207 |
28 Dec 2023 | 24.27 | 24.27 | 24.13 | 24.13 | 24.13 | 407 |
27 Dec 2023 | 24.27 | 24.27 | 24.17 | 24.21 | 24.21 | 1,706 |
22 Dec 2023 | 24.12 | 24.20 | 24.10 | 24.17 | 24.17 | 1,329 |
21 Dec 2023 | 24.16 | 24.20 | 24.11 | 24.19 | 24.19 | 385 |
20 Dec 2023 | 24.17 | 24.24 | 24.17 | 24.24 | 24.24 | 6,350 |
19 Dec 2023 | 24.14 | 24.24 | 24.14 | 24.20 | 24.20 | 210 |
18 Dec 2023 | 24.13 | 24.15 | 24.08 | 24.09 | 24.09 | 48 |
15 Dec 2023 | 24.29 | 24.32 | 24.22 | 24.22 | 24.22 | 1,244 |
14 Dec 2023 | 24.32 | 24.33 | 24.13 | 24.18 | 24.18 | 10,297 |
13 Dec 2023 | 24.00 | 24.06 | 23.98 | 23.98 | 23.98 | 279 |
12 Dec 2023 | 23.97 | 24.01 | 23.97 | 23.98 | 23.98 | 874 |
11 Dec 2023 | 23.94 | 23.95 | 23.89 | 23.95 | 23.95 | 162 |
08 Dec 2023 | 23.73 | 23.91 | 23.73 | 23.89 | 23.89 | 1,097 |
07 Dec 2023 | 23.59 | 23.70 | 23.59 | 23.70 | 23.70 | 102 |
06 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
05 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
04 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
01 Dec 2023 | 23.38 | 23.49 | 23.38 | 23.49 | 23.49 | 363 |
30 Nov 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1 |
29 Nov 2023 | 23.17 | 23.35 | 23.17 | 23.29 | 23.29 | 2,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |