Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 27.20 | 27.42 | 26.72 | 27.35 | 27.35 | 106,240 |
22 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 15 |
19 Apr 2024 | 28.50 | 28.81 | 28.22 | 28.81 | 28.81 | 15 |
18 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
17 Apr 2024 | 28.51 | 28.51 | 28.31 | 28.35 | 28.35 | 9 |
16 Apr 2024 | 28.35 | 28.35 | 28.24 | 28.32 | 28.32 | 76 |
15 Apr 2024 | 28.25 | 28.65 | 27.77 | 28.65 | 28.65 | 61 |
12 Apr 2024 | 28.51 | 29.81 | 28.25 | 28.25 | 28.25 | 354 |
11 Apr 2024 | 28.13 | 28.51 | 28.00 | 28.18 | 28.18 | 536 |
10 Apr 2024 | 27.76 | 27.99 | 27.76 | 27.96 | 27.96 | 5 |
09 Apr 2024 | 28.12 | 28.12 | 27.89 | 27.89 | 27.89 | 66 |
08 Apr 2024 | 27.81 | 27.93 | 27.71 | 27.71 | 27.71 | 6 |
05 Apr 2024 | 26.49 | 27.41 | 26.49 | 27.40 | 27.40 | 39 |
04 Apr 2024 | 27.23 | 27.27 | 26.79 | 27.14 | 27.14 | 23 |
03 Apr 2024 | 26.25 | 27.07 | 26.21 | 26.94 | 26.94 | 104 |
02 Apr 2024 | 25.30 | 25.85 | 25.27 | 25.80 | 25.80 | 59 |
01 Apr 2024 | 25.25 | 25.34 | 24.81 | 24.95 | 24.95 | 44 |
28 Mar 2024 | 24.68 | 24.91 | 24.68 | 24.80 | 24.80 | 20 |
27 Mar 2024 | 24.42 | 24.63 | 24.42 | 24.63 | 24.63 | 215 |
26 Mar 2024 | 24.64 | 24.65 | 24.48 | 24.48 | 24.48 | 663 |
25 Mar 2024 | 24.82 | 24.84 | 24.72 | 24.75 | 24.75 | 69 |
22 Mar 2024 | 24.75 | 24.75 | 24.66 | 24.69 | 24.69 | 20 |
21 Mar 2024 | 25.63 | 25.74 | 24.85 | 24.85 | 24.85 | 69 |
20 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 75 |
19 Mar 2024 | 25.17 | 25.17 | 24.94 | 24.96 | 24.96 | 20 |
18 Mar 2024 | 25.16 | 25.25 | 25.09 | 25.09 | 25.09 | 26 |
15 Mar 2024 | 24.83 | 25.42 | 24.83 | 25.20 | 25.20 | 48 |
14 Mar 2024 | 24.88 | 24.98 | 24.87 | 24.87 | 24.87 | 20 |
13 Mar 2024 | 24.22 | 24.96 | 24.22 | 24.96 | 24.96 | 37 |
12 Mar 2024 | 24.47 | 24.50 | 24.19 | 24.19 | 24.19 | 42 |
11 Mar 2024 | 24.39 | 24.51 | 24.37 | 24.51 | 24.51 | 172 |
08 Mar 2024 | 24.50 | 24.50 | 24.30 | 24.34 | 24.34 | 115 |
07 Mar 2024 | 24.17 | 24.51 | 24.14 | 24.37 | 24.37 | 187 |
06 Mar 2024 | 23.64 | 24.27 | 23.59 | 24.27 | 24.27 | 129 |
05 Mar 2024 | 23.70 | 24.20 | 23.67 | 23.76 | 23.76 | 559 |
04 Mar 2024 | 23.16 | 23.93 | 23.07 | 23.78 | 23.78 | 996 |
01 Mar 2024 | 22.66 | 23.25 | 22.57 | 23.15 | 23.15 | 964 |
29 Feb 2024 | 22.44 | 22.77 | 22.30 | 22.67 | 22.67 | 517 |
28 Feb 2024 | 22.44 | 22.50 | 22.25 | 22.41 | 22.41 | 5,854 |
27 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 38,667 |
26 Feb 2024 | 22.59 | 22.59 | 22.52 | 22.52 | 22.52 | 10 |
23 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 39 |
22 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
21 Feb 2024 | 23.19 | 23.19 | 22.85 | 22.85 | 22.85 | 8 |
20 Feb 2024 | 23.15 | 23.15 | 23.11 | 23.11 | 23.11 | 6 |
16 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
15 Feb 2024 | 22.61 | 22.92 | 22.61 | 22.91 | 22.91 | 6 |
14 Feb 2024 | 22.03 | 22.33 | 22.00 | 22.33 | 22.33 | 8 |
13 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
12 Feb 2024 | 22.65 | 22.73 | 22.65 | 22.71 | 22.71 | 8 |
09 Feb 2024 | 22.41 | 22.57 | 22.41 | 22.53 | 22.53 | 7 |
08 Feb 2024 | 22.49 | 22.57 | 22.30 | 22.57 | 22.57 | 154 |
07 Feb 2024 | 22.34 | 22.41 | 22.28 | 22.28 | 22.28 | 69 |
06 Feb 2024 | 22.45 | 22.45 | 22.33 | 22.39 | 22.39 | 405 |
05 Feb 2024 | 22.49 | 22.49 | 22.28 | 22.33 | 22.33 | 36 |
02 Feb 2024 | 23.13 | 23.16 | 22.56 | 22.70 | 22.70 | 20 |
01 Feb 2024 | 22.88 | 23.13 | 22.55 | 23.13 | 23.13 | 12 |
31 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
30 Jan 2024 | 23.20 | 23.27 | 23.07 | 23.11 | 23.11 | 78 |
29 Jan 2024 | 23.09 | 23.20 | 23.09 | 23.14 | 23.14 | 333 |
26 Jan 2024 | 22.76 | 22.84 | 22.75 | 22.75 | 22.75 | 111 |
25 Jan 2024 | 22.87 | 22.87 | 22.81 | 22.81 | 22.81 | 48 |
24 Jan 2024 | 22.85 | 22.91 | 22.75 | 22.75 | 22.75 | 46 |
23 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
22 Jan 2024 | 22.00 | 22.16 | 21.92 | 22.16 | 22.16 | 28 |
19 Jan 2024 | 22.51 | 22.57 | 22.51 | 22.57 | 22.57 | 2 |
18 Jan 2024 | 22.64 | 22.67 | 22.59 | 22.67 | 22.67 | 5 |
17 Jan 2024 | 22.91 | 22.91 | 22.51 | 22.52 | 22.52 | 17 |
16 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
12 Jan 2024 | 22.83 | 23.38 | 22.83 | 23.16 | 23.16 | 44 |
11 Jan 2024 | 22.96 | 23.08 | 22.53 | 22.54 | 22.54 | 109 |
10 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.88 | 22.88 | 10 |
09 Jan 2024 | 23.14 | 23.14 | 22.90 | 22.90 | 22.90 | 19 |
08 Jan 2024 | 22.99 | 23.12 | 22.83 | 23.12 | 23.12 | 53 |
05 Jan 2024 | 23.07 | 23.12 | 22.86 | 23.12 | 23.12 | 5 |
04 Jan 2024 | 22.93 | 23.05 | 22.70 | 22.99 | 22.99 | 24 |
03 Jan 2024 | 23.26 | 23.26 | 22.93 | 22.95 | 22.95 | 458 |
02 Jan 2024 | 23.84 | 24.07 | 23.73 | 23.73 | 23.73 | 20 |
29 Dec 2023 | 23.89 | 23.89 | 23.56 | 23.85 | 23.85 | 20 |
28 Dec 2023 | 24.34 | 24.42 | 24.00 | 24.13 | 24.13 | 203 |
27 Dec 2023 | 24.24 | 24.38 | 24.15 | 24.38 | 24.38 | 540 |
26 Dec 2023 | 24.28 | 24.28 | 24.09 | 24.14 | 24.14 | 227 |
22 Dec 2023 | 24.52 | 24.58 | 24.17 | 24.29 | 24.29 | 81 |
21 Dec 2023 | 24.33 | 24.37 | 24.31 | 24.31 | 24.31 | 89 |
20 Dec 2023 | 24.08 | 24.39 | 23.97 | 24.35 | 24.35 | 928 |
19 Dec 2023 | 23.97 | 24.07 | 23.96 | 24.04 | 24.04 | 32 |
18 Dec 2023 | 23.83 | 23.83 | 23.82 | 23.83 | 23.83 | 76 |
15 Dec 2023 | 24.00 | 24.01 | 23.87 | 23.87 | 23.87 | 4 |
14 Dec 2023 | 23.76 | 24.20 | 23.76 | 24.10 | 24.10 | 125 |
13 Dec 2023 | 22.81 | 23.67 | 22.52 | 22.64 | 22.64 | 89 |
12 Dec 2023 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | 3 |
11 Dec 2023 | 23.05 | 23.05 | 22.75 | 22.77 | 22.77 | 54 |
08 Dec 2023 | 23.82 | 23.82 | 22.97 | 22.97 | 22.97 | 164 |
07 Dec 2023 | 23.92 | 23.93 | 23.73 | 23.73 | 23.73 | 107 |
06 Dec 2023 | 24.18 | 24.35 | 23.89 | 23.89 | 23.89 | 76 |
05 Dec 2023 | 24.56 | 24.66 | 24.00 | 24.20 | 24.20 | 369 |
04 Dec 2023 | 25.59 | 25.93 | 24.45 | 24.56 | 24.56 | 194 |
01 Dec 2023 | 25.40 | 25.57 | 25.16 | 25.50 | 25.50 | 491 |
30 Nov 2023 | 25.03 | 25.33 | 24.97 | 25.29 | 25.29 | 882 |
29 Nov 2023 | 25.05 | 25.31 | 24.85 | 25.07 | 25.07 | 5,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |