Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 26.38 | 26.70 | 26.38 | 26.56 | 26.56 | 32 |
24 Apr 2024 | 26.37 | 27.25 | 26.37 | 26.71 | 26.71 | 196 |
23 Apr 2024 | 26.52 | 27.46 | 26.46 | 26.46 | 26.46 | 349 |
22 Apr 2024 | 26.01 | 27.00 | 26.01 | 26.90 | 26.90 | 590 |
19 Apr 2024 | 25.40 | 26.35 | 25.40 | 25.91 | 25.91 | 175 |
18 Apr 2024 | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | 77 |
17 Apr 2024 | 25.00 | 26.17 | 25.00 | 26.00 | 26.00 | 2,329 |
16 Apr 2024 | 26.51 | 26.72 | 25.64 | 26.00 | 26.00 | 329 |
15 Apr 2024 | 27.26 | 27.40 | 26.90 | 26.90 | 26.90 | 292 |
12 Apr 2024 | 28.17 | 28.17 | 27.56 | 27.64 | 27.64 | 3,889 |
11 Apr 2024 | 26.59 | 28.20 | 26.59 | 27.91 | 27.91 | 4,226 |
10 Apr 2024 | 26.97 | 27.57 | 26.68 | 27.31 | 27.31 | 1,185 |
09 Apr 2024 | 27.80 | 28.00 | 27.09 | 27.09 | 27.09 | 1,111 |
08 Apr 2024 | 26.88 | 27.03 | 26.79 | 27.03 | 27.03 | 304 |
05 Apr 2024 | 26.35 | 27.07 | 26.35 | 26.88 | 26.88 | 363 |
04 Apr 2024 | 26.70 | 27.50 | 26.64 | 27.00 | 27.00 | 1,155 |
03 Apr 2024 | 27.20 | 27.20 | 26.50 | 26.63 | 26.63 | 366 |
02 Apr 2024 | 27.99 | 28.65 | 27.20 | 27.20 | 27.20 | 1,679 |
28 Mar 2024 | 26.33 | 27.85 | 26.33 | 27.85 | 27.85 | 1,120 |
27 Mar 2024 | 25.87 | 26.99 | 25.87 | 26.99 | 26.99 | 252 |
26 Mar 2024 | 26.51 | 26.51 | 25.79 | 26.00 | 26.00 | 3,639 |
25 Mar 2024 | 26.12 | 26.98 | 26.12 | 26.51 | 26.51 | 1,126 |
22 Mar 2024 | 26.11 | 26.99 | 26.02 | 26.99 | 26.99 | 2,201 |
21 Mar 2024 | 25.74 | 26.60 | 25.73 | 26.23 | 26.23 | 276 |
20 Mar 2024 | 25.46 | 26.00 | 25.46 | 25.83 | 25.83 | 179 |
19 Mar 2024 | 25.65 | 26.10 | 25.06 | 25.30 | 25.30 | 421 |
18 Mar 2024 | 27.03 | 27.14 | 25.73 | 25.76 | 25.76 | 1,593 |
15 Mar 2024 | 27.92 | 27.92 | 26.65 | 27.03 | 27.03 | 4,073 |
14 Mar 2024 | 26.66 | 27.59 | 26.66 | 27.59 | 27.59 | 324 |
13 Mar 2024 | 27.08 | 27.82 | 26.64 | 26.64 | 26.64 | 494 |
12 Mar 2024 | 26.88 | 27.99 | 26.49 | 27.49 | 27.49 | 1,374 |
11 Mar 2024 | 25.10 | 27.61 | 25.09 | 26.66 | 26.66 | 5,334 |
08 Mar 2024 | 24.65 | 25.56 | 24.29 | 25.56 | 25.56 | 1,752 |
07 Mar 2024 | 24.41 | 25.15 | 24.31 | 24.74 | 24.74 | 1,240 |
06 Mar 2024 | 24.30 | 25.03 | 24.30 | 24.31 | 24.31 | 243 |
05 Mar 2024 | 24.50 | 24.84 | 24.31 | 24.31 | 24.31 | 1,866 |
04 Mar 2024 | 25.89 | 25.89 | 24.50 | 24.50 | 24.50 | 767 |
01 Mar 2024 | 25.01 | 25.89 | 25.01 | 25.79 | 25.79 | 510 |
29 Feb 2024 | 25.40 | 25.69 | 25.10 | 25.10 | 25.10 | 768 |
28 Feb 2024 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | 387 |
27 Feb 2024 | 26.03 | 26.60 | 26.03 | 26.60 | 26.60 | 834 |
26 Feb 2024 | 27.05 | 27.05 | 26.12 | 26.12 | 26.12 | 777 |
23 Feb 2024 | 26.27 | 27.02 | 26.27 | 26.37 | 26.37 | 575 |
22 Feb 2024 | 25.91 | 26.99 | 25.91 | 26.89 | 26.89 | 1,214 |
21 Feb 2024 | 26.15 | 26.89 | 25.96 | 25.96 | 25.96 | 251 |
20 Feb 2024 | 26.80 | 26.85 | 25.39 | 25.90 | 25.90 | 662 |
19 Feb 2024 | 26.82 | 26.83 | 25.87 | 26.04 | 26.04 | 984 |
16 Feb 2024 | 26.48 | 26.49 | 25.85 | 26.03 | 26.03 | 2,017 |
15 Feb 2024 | 25.10 | 26.49 | 25.00 | 26.48 | 26.48 | 1,107 |
14 Feb 2024 | 25.05 | 25.55 | 25.02 | 25.55 | 25.55 | 594 |
13 Feb 2024 | 26.03 | 26.30 | 25.01 | 25.01 | 25.01 | 517 |
12 Feb 2024 | 26.00 | 26.46 | 25.57 | 26.42 | 26.42 | 824 |
09 Feb 2024 | 25.00 | 25.94 | 25.00 | 25.94 | 25.94 | 609 |
08 Feb 2024 | 24.65 | 25.89 | 24.65 | 25.11 | 25.11 | 997 |
07 Feb 2024 | 24.45 | 25.37 | 24.45 | 24.70 | 24.70 | 4,465 |
06 Feb 2024 | 25.35 | 25.35 | 24.55 | 24.55 | 24.55 | 8,602 |
05 Feb 2024 | 24.64 | 25.52 | 24.00 | 25.24 | 25.24 | 1,787 |
02 Feb 2024 | 23.82 | 24.63 | 23.82 | 24.21 | 24.21 | 113 |
01 Feb 2024 | 23.81 | 24.58 | 23.80 | 24.05 | 24.05 | 543 |
31 Jan 2024 | 24.39 | 24.66 | 23.46 | 24.66 | 24.66 | 715 |
30 Jan 2024 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 287 |
29 Jan 2024 | 24.69 | 24.69 | 24.00 | 24.00 | 24.00 | 401 |
26 Jan 2024 | 24.68 | 24.68 | 23.43 | 24.03 | 24.03 | 1,121 |
25 Jan 2024 | 24.08 | 24.50 | 23.51 | 23.81 | 23.81 | 1,289 |
24 Jan 2024 | 24.11 | 24.44 | 23.60 | 24.07 | 24.07 | 717 |
23 Jan 2024 | 23.20 | 24.32 | 22.92 | 23.84 | 23.84 | 822 |
22 Jan 2024 | 22.70 | 23.47 | 22.53 | 23.02 | 23.02 | 1,108 |
19 Jan 2024 | 22.46 | 23.16 | 22.39 | 22.76 | 22.76 | 888 |
18 Jan 2024 | 23.14 | 23.18 | 22.48 | 22.79 | 22.79 | 1,842 |
17 Jan 2024 | 24.47 | 24.47 | 22.50 | 23.17 | 23.17 | 976 |
16 Jan 2024 | 24.00 | 24.47 | 23.99 | 24.20 | 24.20 | 472 |
15 Jan 2024 | 24.37 | 24.62 | 24.03 | 24.06 | 24.06 | 3,478 |
12 Jan 2024 | 24.70 | 25.27 | 24.49 | 25.10 | 25.10 | 829 |
11 Jan 2024 | 25.23 | 26.00 | 24.71 | 25.14 | 25.14 | 1,628 |
10 Jan 2024 | 25.14 | 26.10 | 25.14 | 25.30 | 25.30 | 580 |
09 Jan 2024 | 25.12 | 25.98 | 25.08 | 25.27 | 25.27 | 2,024 |
08 Jan 2024 | 25.56 | 25.56 | 24.83 | 25.20 | 25.20 | 293 |
05 Jan 2024 | 25.35 | 25.79 | 24.55 | 25.50 | 25.50 | 2,275 |
04 Jan 2024 | 25.24 | 26.11 | 25.24 | 26.09 | 26.09 | 1,505 |
03 Jan 2024 | 26.00 | 26.00 | 24.89 | 25.36 | 25.36 | 860 |
02 Jan 2024 | 26.99 | 26.99 | 25.26 | 25.40 | 25.40 | 1,345 |
29 Dec 2023 | 26.32 | 26.99 | 26.25 | 26.99 | 26.99 | 2,249 |
28 Dec 2023 | 26.18 | 27.19 | 26.18 | 26.81 | 26.81 | 1,673 |
27 Dec 2023 | 26.07 | 26.99 | 26.07 | 26.71 | 26.71 | 3,511 |
22 Dec 2023 | 26.99 | 26.99 | 26.24 | 26.85 | 26.85 | 927 |
21 Dec 2023 | 27.27 | 27.27 | 26.05 | 26.39 | 26.39 | 4,037 |
20 Dec 2023 | 26.98 | 27.24 | 26.50 | 27.16 | 27.16 | 1,334 |
19 Dec 2023 | 26.27 | 27.65 | 26.27 | 26.75 | 26.75 | 1,572 |
18 Dec 2023 | 26.93 | 26.93 | 25.80 | 26.53 | 26.53 | 13,298 |
15 Dec 2023 | 26.80 | 27.14 | 26.20 | 26.20 | 26.20 | 1,597 |
14 Dec 2023 | 25.95 | 26.70 | 25.95 | 26.20 | 26.20 | 1,409 |
13 Dec 2023 | 25.66 | 26.52 | 25.66 | 26.01 | 26.01 | 367 |
12 Dec 2023 | 26.72 | 26.72 | 26.50 | 26.50 | 26.50 | 204 |
11 Dec 2023 | 25.99 | 26.55 | 25.91 | 25.97 | 25.97 | 1,219 |
08 Dec 2023 | 25.43 | 26.16 | 24.91 | 26.16 | 26.16 | 1,669 |
07 Dec 2023 | 24.85 | 25.64 | 24.81 | 25.35 | 25.35 | 464 |
06 Dec 2023 | 24.62 | 25.68 | 24.62 | 24.80 | 24.80 | 559 |
05 Dec 2023 | 25.26 | 25.60 | 24.78 | 24.99 | 24.99 | 1,124 |
04 Dec 2023 | 25.95 | 25.95 | 24.38 | 25.01 | 25.01 | 815 |
01 Dec 2023 | 25.00 | 26.09 | 24.61 | 25.51 | 25.51 | 1,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |