Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.2140 | 21.3530 | 21.2070 | 21.3180 | 21.3180 | - |
03 May 2024 | 21.2522 | 21.3841 | 21.0799 | 21.2546 | 21.2546 | - |
02 May 2024 | 21.2105 | 21.2821 | 21.1651 | 21.2128 | 21.2128 | - |
01 May 2024 | 21.1175 | 21.1532 | 21.0837 | 21.1213 | 21.1213 | - |
30 Apr 2024 | 21.2906 | 21.3589 | 21.1384 | 21.2799 | 21.2799 | - |
29 Apr 2024 | 21.2971 | 21.4480 | 21.2844 | 21.2898 | 21.2898 | - |
26 Apr 2024 | 21.2118 | 21.3432 | 21.2073 | 21.2205 | 21.2205 | - |
25 Apr 2024 | 21.2004 | 21.2919 | 21.1650 | 21.1947 | 21.1947 | - |
24 Apr 2024 | 21.0893 | 21.2213 | 21.0847 | 21.0933 | 21.0933 | - |
23 Apr 2024 | 21.0158 | 21.1162 | 20.9931 | 21.0193 | 21.0193 | - |
22 Apr 2024 | 20.9218 | 21.0265 | 20.9175 | 20.8876 | 20.8876 | - |
19 Apr 2024 | 20.8247 | 20.9081 | 20.6713 | 20.8254 | 20.8254 | - |
18 Apr 2024 | 20.8232 | 20.9124 | 20.8034 | 20.8266 | 20.8266 | - |
17 Apr 2024 | 20.8378 | 20.8839 | 20.6623 | 20.8389 | 20.8389 | - |
16 Apr 2024 | 20.8648 | 20.9193 | 20.8168 | 20.8677 | 20.8677 | - |
15 Apr 2024 | 20.8982 | 21.0158 | 20.8826 | 20.8837 | 20.8837 | - |
12 Apr 2024 | 21.0687 | 21.1084 | 20.8690 | 21.0811 | 21.0811 | - |
11 Apr 2024 | 20.9324 | 21.0794 | 20.9188 | 20.9420 | 20.9420 | - |
10 Apr 2024 | 21.1924 | 21.2337 | 20.9448 | 21.1882 | 21.1882 | - |
09 Apr 2024 | 21.1882 | 21.2688 | 21.1675 | 21.1873 | 21.1873 | - |
08 Apr 2024 | 21.0649 | 21.2153 | 21.0649 | 21.1044 | 21.1044 | - |
05 Apr 2024 | 21.1154 | 21.1377 | 21.0311 | 21.1121 | 21.1121 | - |
04 Apr 2024 | 21.0012 | 21.2047 | 20.9922 | 20.9974 | 20.9974 | - |
03 Apr 2024 | 20.8699 | 21.0143 | 20.8347 | 20.8696 | 20.8696 | - |
02 Apr 2024 | 20.7780 | 20.8940 | 20.7002 | 20.7697 | 20.7697 | - |
01 Apr 2024 | 20.8742 | 20.8796 | 20.7610 | 20.8525 | 20.8525 | - |
29 Mar 2024 | 20.8193 | 20.8690 | 20.6655 | 20.8598 | 20.8598 | - |
28 Mar 2024 | 20.8623 | 20.9291 | 20.7614 | 20.8588 | 20.8588 | - |
27 Mar 2024 | 20.8439 | 20.9169 | 20.7934 | 20.8486 | 20.8486 | - |
26 Mar 2024 | 20.7905 | 20.9166 | 20.7501 | 20.7509 | 20.7509 | - |
25 Mar 2024 | 20.8067 | 20.8651 | 20.7363 | 20.8082 | 20.8082 | - |
22 Mar 2024 | 20.9448 | 20.9847 | 20.7948 | 20.9536 | 20.9536 | - |
21 Mar 2024 | 20.9529 | 21.1568 | 20.6734 | 20.9518 | 20.9518 | - |
20 Mar 2024 | 20.7054 | 20.8513 | 20.6908 | 20.7079 | 20.7079 | - |
19 Mar 2024 | 20.7417 | 20.8216 | 20.6778 | 20.7470 | 20.7470 | - |
18 Mar 2024 | 20.7444 | 20.8247 | 20.7038 | 20.7432 | 20.7432 | - |
15 Mar 2024 | 20.7534 | 20.7994 | 20.7046 | 20.7419 | 20.7419 | - |
14 Mar 2024 | 20.8163 | 20.9001 | 20.7357 | 20.8139 | 20.8139 | - |
13 Mar 2024 | 20.7458 | 20.8521 | 20.7395 | 20.7462 | 20.7462 | - |
12 Mar 2024 | 20.7437 | 20.8317 | 20.7174 | 20.7430 | 20.7430 | - |
11 Mar 2024 | 20.8110 | 20.8241 | 20.7183 | 20.8617 | 20.8617 | - |
08 Mar 2024 | 20.7895 | 20.9016 | 20.7763 | 20.8093 | 20.8093 | - |
07 Mar 2024 | 20.6731 | 20.8543 | 20.6619 | 20.6593 | 20.6593 | - |
06 Mar 2024 | 20.5081 | 20.7230 | 20.4888 | 20.5128 | 20.5128 | - |
05 Mar 2024 | 20.5028 | 20.5716 | 20.4406 | 20.4999 | 20.4999 | - |
04 Mar 2024 | 20.6100 | 20.6307 | 20.5207 | 20.6309 | 20.6309 | - |
01 Mar 2024 | 20.5593 | 20.6460 | 20.5142 | 20.5404 | 20.5404 | - |
29 Feb 2024 | 20.5538 | 20.6520 | 20.5069 | 20.5519 | 20.5519 | - |
28 Feb 2024 | 20.6632 | 20.7073 | 20.5290 | 20.6602 | 20.6602 | - |
27 Feb 2024 | 20.6328 | 20.7234 | 20.6040 | 20.6303 | 20.6303 | - |
26 Feb 2024 | 20.7213 | 20.7326 | 20.6133 | 20.7297 | 20.7297 | - |
23 Feb 2024 | 20.6281 | 20.7933 | 20.6281 | 20.6311 | 20.6311 | - |
22 Feb 2024 | 20.5974 | 20.7720 | 20.5888 | 20.5940 | 20.5940 | - |
21 Feb 2024 | 20.5637 | 20.7062 | 20.5531 | 20.5633 | 20.5633 | - |
20 Feb 2024 | 20.5120 | 20.6741 | 20.4563 | 20.5049 | 20.5049 | - |
19 Feb 2024 | 20.5158 | 20.5603 | 20.5000 | 20.4314 | 20.4314 | - |
16 Feb 2024 | 20.3990 | 20.4982 | 20.3791 | 20.4005 | 20.4005 | - |
15 Feb 2024 | 20.3714 | 20.4596 | 20.3179 | 20.3686 | 20.3686 | - |
14 Feb 2024 | 20.3026 | 20.4215 | 20.2876 | 20.3079 | 20.3079 | - |
13 Feb 2024 | 20.4252 | 20.4943 | 20.3055 | 20.4219 | 20.4219 | - |
12 Feb 2024 | 20.4749 | 20.4921 | 20.4025 | 20.5596 | 20.5596 | - |
09 Feb 2024 | 20.3448 | 20.4787 | 20.3065 | 20.3396 | 20.3396 | - |
08 Feb 2024 | 20.4538 | 20.5130 | 20.3454 | 20.4505 | 20.4505 | - |
07 Feb 2024 | 20.3700 | 20.5011 | 20.3650 | 20.3713 | 20.3713 | - |
06 Feb 2024 | 20.3110 | 20.4211 | 20.2999 | 20.3082 | 20.3082 | - |
05 Feb 2024 | 20.4128 | 20.4476 | 20.3205 | 20.4287 | 20.4287 | - |
02 Feb 2024 | 20.4776 | 20.6205 | 20.4012 | 20.5364 | 20.5364 | - |
01 Feb 2024 | 20.5057 | 20.6193 | 20.3782 | 20.5092 | 20.5092 | - |
31 Jan 2024 | 20.5477 | 20.6725 | 20.4534 | 20.5478 | 20.5478 | - |
30 Jan 2024 | 20.6244 | 20.6619 | 20.4701 | 20.6254 | 20.6254 | - |
29 Jan 2024 | 20.5536 | 20.6192 | 20.5484 | 20.5470 | 20.5470 | - |
26 Jan 2024 | 20.6181 | 20.6633 | 20.4738 | 20.6149 | 20.6149 | - |
25 Jan 2024 | 20.4811 | 20.6709 | 20.3601 | 20.5745 | 20.5745 | - |
24 Jan 2024 | 20.6767 | 20.7118 | 20.5682 | 20.6617 | 20.6617 | - |
23 Jan 2024 | 20.6113 | 20.7201 | 20.5014 | 20.6116 | 20.6116 | - |
22 Jan 2024 | 20.7021 | 20.7509 | 20.6025 | 20.7156 | 20.7156 | - |
19 Jan 2024 | 20.7565 | 20.7914 | 20.5695 | 20.7829 | 20.7829 | - |
18 Jan 2024 | 20.6641 | 20.7284 | 20.6527 | 20.6622 | 20.6622 | - |
17 Jan 2024 | 20.7273 | 20.7798 | 20.6346 | 20.7260 | 20.7260 | - |
16 Jan 2024 | 20.7467 | 20.8527 | 20.7143 | 20.7464 | 20.7464 | - |
15 Jan 2024 | 20.7761 | 20.8315 | 20.7608 | 20.7799 | 20.7799 | - |
12 Jan 2024 | 20.7958 | 20.9120 | 20.6913 | 20.6897 | 20.6897 | - |
11 Jan 2024 | 20.8545 | 20.9017 | 20.6657 | 20.8552 | 20.8552 | - |
10 Jan 2024 | 20.7651 | 20.8913 | 20.6577 | 20.7628 | 20.7628 | - |
09 Jan 2024 | 20.8030 | 20.8532 | 20.6365 | 20.6354 | 20.6354 | - |
08 Jan 2024 | 20.7979 | 20.8450 | 20.7097 | 20.7292 | 20.7292 | - |
05 Jan 2024 | 20.6893 | 20.8629 | 20.5952 | 20.6921 | 20.6921 | - |
04 Jan 2024 | 20.7741 | 20.9533 | 20.7639 | 20.7766 | 20.7766 | - |
03 Jan 2024 | 20.8915 | 20.9842 | 20.7786 | 20.8931 | 20.8931 | - |
02 Jan 2024 | 20.8853 | 21.0769 | 20.6766 | 20.9046 | 20.9046 | - |
01 Jan 2024 | 20.8914 | 20.8914 | 20.8914 | 20.9002 | 20.9002 | - |
29 Dec 2023 | 20.9692 | 21.0388 | 20.4905 | 20.9568 | 20.9568 | - |
28 Dec 2023 | 21.1390 | 21.1695 | 20.8145 | 21.1381 | 21.1381 | - |
27 Dec 2023 | 21.1143 | 21.1933 | 21.0349 | 21.1158 | 21.1158 | - |
26 Dec 2023 | 21.1799 | 21.1832 | 20.9479 | 21.1799 | 21.1799 | - |
25 Dec 2023 | 21.1200 | 21.2435 | 20.9322 | 21.1280 | 21.1280 | - |
22 Dec 2023 | 21.0444 | 21.2107 | 20.2375 | 21.1974 | 21.1974 | - |
21 Dec 2023 | 20.9784 | 21.2118 | 20.1770 | 21.1014 | 21.1014 | - |
20 Dec 2023 | 21.1351 | 21.2109 | 21.0085 | 21.1448 | 21.1448 | - |
19 Dec 2023 | 20.8984 | 21.1883 | 20.8983 | 21.0335 | 21.0335 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |