Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.94 | 26.10 | 25.87 | 25.87 | 25.87 | 9,300 |
25 Apr 2024 | 24.55 | 26.33 | 24.55 | 25.94 | 25.94 | 8,400 |
24 Apr 2024 | 25.98 | 25.98 | 24.75 | 24.75 | 24.75 | 20,200 |
23 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1,200 |
22 Apr 2024 | 25.01 | 26.26 | 25.01 | 25.23 | 25.23 | 3,200 |
19 Apr 2024 | 26.00 | 26.00 | 25.44 | 25.45 | 25.45 | 1,700 |
18 Apr 2024 | 25.01 | 26.49 | 25.01 | 26.49 | 26.49 | 800 |
17 Apr 2024 | 25.99 | 26.10 | 25.98 | 26.10 | 26.10 | 4,500 |
16 Apr 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 26.01 | 1,400 |
15 Apr 2024 | 26.47 | 26.84 | 26.45 | 26.84 | 26.84 | 1,100 |
12 Apr 2024 | 25.32 | 26.56 | 25.32 | 26.54 | 26.54 | 12,200 |
11 Apr 2024 | 26.53 | 26.53 | 25.51 | 25.51 | 25.51 | 10,000 |
10 Apr 2024 | 26.56 | 26.58 | 26.45 | 26.58 | 26.58 | 3,900 |
09 Apr 2024 | 26.60 | 26.80 | 26.46 | 26.75 | 26.75 | 5,300 |
08 Apr 2024 | 27.02 | 27.40 | 26.65 | 26.85 | 26.85 | 7,300 |
05 Apr 2024 | 27.25 | 27.35 | 27.10 | 27.15 | 27.15 | 5,200 |
04 Apr 2024 | 26.30 | 27.12 | 26.28 | 27.12 | 27.12 | 5,600 |
03 Apr 2024 | 27.35 | 27.35 | 26.22 | 26.35 | 26.35 | 8,500 |
02 Apr 2024 | 27.25 | 27.39 | 26.70 | 27.18 | 27.18 | 4,400 |
01 Apr 2024 | 26.90 | 27.81 | 26.42 | 27.53 | 27.53 | 23,700 |
28 Mar 2024 | 26.25 | 27.81 | 26.25 | 26.97 | 26.97 | 5,400 |
27 Mar 2024 | 26.95 | 27.02 | 25.91 | 25.91 | 25.91 | 5,600 |
26 Mar 2024 | 25.00 | 26.88 | 24.99 | 26.88 | 26.88 | 8,900 |
25 Mar 2024 | 24.84 | 25.00 | 24.12 | 24.51 | 24.51 | 7,200 |
22 Mar 2024 | 25.22 | 25.32 | 24.77 | 25.04 | 25.04 | 6,100 |
21 Mar 2024 | 26.15 | 26.15 | 25.96 | 25.99 | 25.99 | 3,100 |
20 Mar 2024 | 26.49 | 26.50 | 25.83 | 25.99 | 25.99 | 13,200 |
19 Mar 2024 | 26.60 | 26.60 | 26.20 | 26.32 | 26.32 | 3,200 |
18 Mar 2024 | 26.50 | 26.95 | 26.45 | 26.48 | 26.48 | 6,100 |
15 Mar 2024 | 27.50 | 27.50 | 26.48 | 26.48 | 26.48 | 4,800 |
14 Mar 2024 | 26.20 | 27.40 | 26.04 | 27.40 | 27.40 | 10,900 |
13 Mar 2024 | 27.60 | 27.60 | 26.18 | 26.28 | 26.28 | 8,200 |
12 Mar 2024 | 27.23 | 28.39 | 27.23 | 27.49 | 27.49 | 14,400 |
11 Mar 2024 | 27.32 | 28.45 | 27.25 | 27.60 | 27.60 | 9,100 |
08 Mar 2024 | 28.13 | 28.13 | 27.25 | 27.97 | 27.97 | 14,500 |
07 Mar 2024 | 26.10 | 27.59 | 25.51 | 27.59 | 27.59 | 11,100 |
06 Mar 2024 | 27.44 | 27.60 | 26.10 | 26.13 | 26.13 | 14,500 |
05 Mar 2024 | 27.98 | 28.05 | 27.00 | 27.37 | 27.37 | 9,900 |
04 Mar 2024 | 27.50 | 28.38 | 27.50 | 27.96 | 27.96 | 8,400 |
01 Mar 2024 | 26.25 | 27.98 | 26.25 | 27.80 | 27.80 | 14,400 |
29 Feb 2024 | 25.69 | 27.25 | 25.50 | 26.42 | 26.42 | 9,900 |
28 Feb 2024 | 24.70 | 25.50 | 24.70 | 25.50 | 25.50 | 1,100 |
27 Feb 2024 | 24.58 | 25.00 | 24.57 | 25.00 | 25.00 | 2,900 |
26 Feb 2024 | 24.70 | 25.00 | 23.81 | 24.64 | 24.64 | 4,300 |
23 Feb 2024 | 24.98 | 25.00 | 24.80 | 24.99 | 24.99 | 3,400 |
22 Feb 2024 | 24.21 | 25.05 | 24.10 | 24.44 | 24.44 | 7,400 |
21 Feb 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 2,100 |
20 Feb 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 400 |
16 Feb 2024 | 24.33 | 24.88 | 24.33 | 24.88 | 24.88 | 400 |
15 Feb 2024 | 24.95 | 25.00 | 24.95 | 24.97 | 24.97 | 1,500 |
14 Feb 2024 | 24.85 | 25.18 | 24.65 | 25.00 | 25.00 | 9,500 |
13 Feb 2024 | 25.00 | 25.50 | 24.84 | 24.84 | 24.84 | 2,400 |
12 Feb 2024 | 24.40 | 25.66 | 24.40 | 25.64 | 25.64 | 9,000 |
09 Feb 2024 | 24.87 | 25.54 | 24.85 | 24.85 | 24.85 | 2,700 |
08 Feb 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 2,400 |
07 Feb 2024 | 24.30 | 25.10 | 24.29 | 24.92 | 24.92 | 5,100 |
06 Feb 2024 | 25.50 | 25.50 | 24.96 | 25.00 | 25.00 | 4,000 |
05 Feb 2024 | 23.65 | 25.32 | 23.65 | 25.32 | 25.32 | 6,100 |
02 Feb 2024 | 24.15 | 24.15 | 23.00 | 23.93 | 23.93 | 2,000 |
01 Feb 2024 | 24.07 | 24.90 | 24.02 | 24.04 | 24.04 | 1,800 |
31 Jan 2024 | 25.74 | 25.74 | 25.06 | 25.06 | 25.06 | 1,100 |
30 Jan 2024 | 24.36 | 24.36 | 24.18 | 24.18 | 24.18 | 1,000 |
29 Jan 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 25.02 | 2,200 |
26 Jan 2024 | 26.10 | 26.97 | 25.46 | 25.97 | 25.97 | 1,600 |
25 Jan 2024 | 26.14 | 26.55 | 25.77 | 26.05 | 26.05 | 7,200 |
24 Jan 2024 | 26.63 | 26.63 | 25.85 | 26.15 | 26.15 | 5,000 |
23 Jan 2024 | 26.45 | 26.45 | 26.00 | 26.31 | 26.31 | 1,800 |
22 Jan 2024 | 26.70 | 27.00 | 26.42 | 26.48 | 26.48 | 3,500 |
19 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
18 Jan 2024 | 26.50 | 27.05 | 26.50 | 27.05 | 27.05 | 4,300 |
17 Jan 2024 | 26.63 | 27.03 | 26.60 | 26.79 | 26.79 | 4,900 |
16 Jan 2024 | 27.32 | 27.39 | 27.04 | 27.20 | 27.20 | 2,200 |
12 Jan 2024 | 27.52 | 27.52 | 27.21 | 27.48 | 27.48 | 3,400 |
11 Jan 2024 | 27.20 | 27.51 | 27.05 | 27.48 | 27.48 | 11,000 |
10 Jan 2024 | 25.64 | 27.45 | 25.64 | 27.45 | 27.45 | 4,100 |
09 Jan 2024 | 26.01 | 26.90 | 26.01 | 26.60 | 26.60 | 3,000 |
08 Jan 2024 | 25.40 | 26.38 | 25.40 | 26.38 | 26.38 | 2,400 |
05 Jan 2024 | 25.74 | 26.00 | 25.74 | 26.00 | 26.00 | 800 |
04 Jan 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 800 |
03 Jan 2024 | 26.00 | 26.18 | 25.27 | 25.70 | 25.70 | 8,500 |
02 Jan 2024 | 24.79 | 26.18 | 24.79 | 26.18 | 26.18 | 8,200 |
29 Dec 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 6,000 |
28 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 600 |
27 Dec 2023 | 24.99 | 25.48 | 24.99 | 25.48 | 25.48 | 1,200 |
26 Dec 2023 | 25.34 | 25.91 | 24.87 | 25.00 | 25.00 | 4,600 |
22 Dec 2023 | 25.25 | 25.92 | 25.21 | 25.92 | 25.92 | 2,500 |
21 Dec 2023 | 26.17 | 26.20 | 25.12 | 26.20 | 26.20 | 3,500 |
20 Dec 2023 | 25.50 | 27.00 | 25.50 | 26.17 | 26.17 | 5,900 |
19 Dec 2023 | 24.77 | 25.40 | 24.77 | 25.32 | 25.32 | 3,900 |
18 Dec 2023 | 25.38 | 26.20 | 25.30 | 25.35 | 25.35 | 4,400 |
15 Dec 2023 | 25.30 | 25.49 | 25.16 | 25.22 | 25.22 | 1,100 |
14 Dec 2023 | 25.02 | 26.12 | 25.02 | 25.02 | 25.02 | 3,100 |
13 Dec 2023 | 22.70 | 27.00 | 22.70 | 25.65 | 25.65 | 18,200 |
12 Dec 2023 | 23.22 | 23.55 | 22.61 | 22.61 | 22.61 | 3,000 |
11 Dec 2023 | 23.85 | 23.85 | 22.63 | 22.75 | 22.75 | 3,000 |
08 Dec 2023 | 24.50 | 24.65 | 23.70 | 23.70 | 23.70 | 1,800 |
07 Dec 2023 | 25.85 | 25.85 | 24.42 | 24.71 | 24.71 | 4,400 |
06 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 800 |
05 Dec 2023 | 26.13 | 26.14 | 25.41 | 25.41 | 25.41 | 4,400 |
04 Dec 2023 | 26.49 | 26.70 | 25.02 | 26.30 | 26.30 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |