Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.67 | 26.89 | 26.67 | 26.89 | 26.89 | 9,125 |
25 Apr 2024 | 25.85 | 26.18 | 25.85 | 26.18 | 26.18 | 5,276 |
24 Apr 2024 | 26.59 | 26.59 | 26.49 | 26.49 | 26.49 | 733 |
23 Apr 2024 | 26.05 | 26.26 | 26.04 | 26.26 | 26.26 | 2,773 |
22 Apr 2024 | 25.90 | 25.92 | 25.62 | 25.92 | 25.92 | 1,559 |
19 Apr 2024 | 26.22 | 26.22 | 25.89 | 25.89 | 25.89 | 2,038 |
18 Apr 2024 | 26.55 | 26.58 | 26.46 | 26.46 | 26.46 | 4,985 |
17 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2,290 |
16 Apr 2024 | 27.06 | 27.21 | 26.95 | 27.21 | 27.21 | 4,665 |
15 Apr 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 27.57 | 73,899 |
12 Apr 2024 | 27.63 | 27.63 | 27.34 | 27.34 | 27.34 | 923 |
11 Apr 2024 | 27.52 | 27.95 | 27.52 | 27.95 | 27.95 | 809 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 14,501 |
08 Apr 2024 | 27.53 | 27.62 | 27.53 | 27.62 | 27.62 | 16,694 |
05 Apr 2024 | 27.51 | 27.76 | 27.51 | 27.55 | 27.55 | 1,978 |
04 Apr 2024 | 28.02 | 28.02 | 27.67 | 27.67 | 27.67 | 5,225 |
03 Apr 2024 | 27.56 | 27.80 | 27.56 | 27.80 | 27.80 | 6,861 |
02 Apr 2024 | 27.52 | 27.52 | 27.44 | 27.51 | 27.51 | 5,749 |
01 Apr 2024 | 27.87 | 27.90 | 27.87 | 27.90 | 27.90 | 5,222 |
28 Mar 2024 | 27.91 | 28.07 | 27.91 | 28.07 | 28.07 | 1,903 |
27 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 622 |
26 Mar 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | 5,609 |
25 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 3,620 |
22 Mar 2024 | 28.07 | 28.22 | 28.07 | 28.22 | 28.22 | 18,193 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 27.96 | 28.16 | 27.96 | 28.16 | 28.16 | 5,845 |
19 Mar 2024 | 27.44 | 27.59 | 27.44 | 27.59 | 27.59 | 2,904 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 27.53 | 27.53 | 27.35 | 27.35 | 27.35 | 2,972 |
14 Mar 2024 | 27.98 | 27.98 | 27.81 | 27.96 | 27.96 | 12,382 |
13 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 968 |
12 Mar 2024 | 27.81 | 28.08 | 27.81 | 28.08 | 28.08 | 3,970 |
11 Mar 2024 | 27.42 | 27.47 | 27.42 | 27.47 | 27.47 | 1,176 |
08 Mar 2024 | 28.37 | 28.37 | 28.08 | 28.08 | 28.08 | 2,338 |
07 Mar 2024 | 28.07 | 28.13 | 28.07 | 28.13 | 28.13 | 26,279 |
06 Mar 2024 | 27.63 | 27.66 | 27.40 | 27.66 | 27.66 | 9,816 |
05 Mar 2024 | 27.20 | 27.33 | 27.20 | 27.28 | 27.28 | 2,251 |
04 Mar 2024 | 27.99 | 28.06 | 27.99 | 28.03 | 28.03 | 3,874 |
01 Mar 2024 | 27.64 | 27.77 | 27.64 | 27.77 | 27.77 | 4,084 |
29 Feb 2024 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 2,580 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 27.15 | 27.37 | 27.15 | 27.30 | 27.30 | 2,358 |
23 Feb 2024 | 27.30 | 27.30 | 27.07 | 27.25 | 27.25 | 5,556 |
22 Feb 2024 | 26.79 | 27.26 | 26.79 | 27.26 | 27.26 | 9,109 |
21 Feb 2024 | 25.94 | 25.94 | 25.87 | 25.87 | 25.87 | 5,594 |
20 Feb 2024 | 26.05 | 26.14 | 26.05 | 26.10 | 26.10 | 2,741 |
16 Feb 2024 | 26.79 | 27.00 | 26.79 | 26.79 | 26.79 | 3,526 |
15 Feb 2024 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | 41,923 |
14 Feb 2024 | 26.82 | 26.82 | 26.65 | 26.65 | 26.65 | 17,701 |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2,125 |
12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 306 |
09 Feb 2024 | 26.93 | 27.15 | 26.93 | 27.15 | 27.15 | 3,952 |
08 Feb 2024 | 27.00 | 27.00 | 26.82 | 26.92 | 26.92 | 8,252 |
07 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3,844 |
06 Feb 2024 | 26.40 | 26.40 | 26.07 | 26.07 | 26.07 | 11,572 |
05 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 5,864 |
02 Feb 2024 | 27.00 | 27.00 | 26.05 | 26.25 | 26.25 | 50,020 |
01 Feb 2024 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | 22,937 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 26.35 | 26.35 | 26.23 | 26.23 | 26.23 | 2,111 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 26.58 | 26.58 | 26.46 | 26.46 | 26.46 | 11,496 |
24 Jan 2024 | 26.28 | 26.43 | 26.26 | 26.43 | 26.43 | 16,256 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 26.04 | 26.12 | 25.96 | 26.09 | 26.09 | 15,574 |
19 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1,782 |
18 Jan 2024 | 25.06 | 25.14 | 25.01 | 25.01 | 25.01 | 13,756 |
17 Jan 2024 | 24.51 | 24.62 | 24.51 | 24.62 | 24.62 | 5,526 |
16 Jan 2024 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 8,924 |
12 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 8,307 |
11 Jan 2024 | 24.75 | 24.75 | 24.62 | 24.62 | 24.62 | 2,712 |
10 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 4,224 |
09 Jan 2024 | 24.08 | 24.08 | 24.04 | 24.07 | 24.07 | 9,156 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 31,420 |
04 Jan 2024 | 23.67 | 23.70 | 23.67 | 23.70 | 23.70 | 5,447 |
03 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 4,583 |
02 Jan 2024 | 24.28 | 24.28 | 24.08 | 24.08 | 24.08 | 469 |
29 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1,323 |
28 Dec 2023 | 24.82 | 24.82 | 24.81 | 24.81 | 24.81 | 3,032 |
27 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 28,228 |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 24.47 | 24.48 | 24.47 | 24.48 | 24.48 | 298,344 |
21 Dec 2023 | 24.45 | 24.46 | 24.40 | 24.46 | 24.46 | 1,803 |
20 Dec 2023 | 24.65 | 24.80 | 24.65 | 24.78 | 24.78 | 69,821 |
19 Dec 2023 | 24.62 | 24.62 | 24.53 | 24.53 | 24.53 | 3,647 |
18 Dec 2023 | 24.46 | 24.54 | 24.46 | 24.54 | 24.54 | 14,259 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 24.46 | 24.46 | 24.38 | 24.38 | 24.38 | 7,511 |
13 Dec 2023 | 24.37 | 24.37 | 24.26 | 24.26 | 24.26 | 1,686 |
12 Dec 2023 | 24.02 | 24.19 | 24.02 | 24.19 | 24.19 | 16,558 |
11 Dec 2023 | 23.92 | 24.06 | 23.86 | 24.06 | 24.06 | 18,988 |
08 Dec 2023 | 23.73 | 23.89 | 23.71 | 23.89 | 23.89 | 17,544 |
07 Dec 2023 | 23.46 | 23.67 | 23.46 | 23.67 | 23.67 | 22,896 |
06 Dec 2023 | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | 5,524 |
05 Dec 2023 | 23.50 | 23.64 | 23.45 | 23.45 | 23.45 | 15,505 |
04 Dec 2023 | 23.36 | 23.44 | 23.36 | 23.44 | 23.44 | 4,934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |