Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.0870 | 20.0920 | 20.0840 | 20.0910 | 20.0910 | - |
01 May 2024 | 19.8656 | 19.8661 | 19.8308 | 19.8660 | 19.8660 | - |
30 Apr 2024 | 19.8859 | 19.8859 | 19.8660 | 19.8848 | 19.8848 | - |
29 Apr 2024 | 19.8400 | 19.8848 | 19.8393 | 19.8419 | 19.8419 | - |
26 Apr 2024 | 19.8419 | 19.8422 | 19.8419 | 19.8385 | 19.8385 | - |
25 Apr 2024 | 19.8660 | 19.8660 | 19.8385 | 19.8686 | 19.8686 | - |
24 Apr 2024 | 19.8626 | 19.8686 | 19.8626 | 19.8607 | 19.8607 | - |
23 Apr 2024 | 19.8591 | 19.8607 | 19.8591 | 19.8573 | 19.8573 | - |
22 Apr 2024 | 19.8779 | 19.8779 | 19.8573 | 19.8776 | 19.8776 | - |
19 Apr 2024 | 19.8611 | 19.8740 | 19.8611 | 19.8592 | 19.8592 | - |
18 Apr 2024 | 19.8856 | 19.8856 | 19.8592 | 19.8857 | 19.8857 | - |
17 Apr 2024 | 19.9460 | 19.9460 | 19.8857 | 19.9471 | 19.9471 | - |
16 Apr 2024 | 19.9487 | 19.9487 | 19.9471 | 19.9491 | 19.9491 | - |
15 Apr 2024 | 19.8349 | 19.9491 | 19.8347 | 19.8302 | 19.8302 | - |
12 Apr 2024 | 19.8634 | 19.8634 | 19.8349 | 19.8622 | 19.8622 | - |
11 Apr 2024 | 19.9347 | 19.9347 | 19.8622 | 19.8659 | 19.8659 | - |
10 Apr 2024 | 19.8659 | 19.8659 | 19.8659 | 19.8666 | 19.8666 | - |
09 Apr 2024 | 19.8670 | 19.8670 | 19.8666 | 19.8672 | 19.8672 | - |
08 Apr 2024 | 19.8837 | 19.8837 | 19.8666 | 19.8840 | 19.8840 | - |
05 Apr 2024 | 19.8909 | 19.8909 | 19.8818 | 19.8918 | 19.8918 | - |
04 Apr 2024 | 19.8378 | 19.8918 | 19.8378 | 19.8398 | 19.8398 | - |
03 Apr 2024 | 19.8684 | 19.8684 | 19.8398 | 19.8677 | 19.8677 | - |
02 Apr 2024 | 19.8683 | 19.8683 | 19.8677 | 19.8828 | 19.8828 | - |
01 Apr 2024 | 19.8828 | 19.8828 | 19.8828 | 19.8768 | 19.8768 | - |
29 Mar 2024 | 19.8653 | 19.8816 | 19.8653 | 19.8680 | 19.8680 | - |
28 Mar 2024 | 19.7881 | 19.8680 | 19.7881 | 19.7824 | 19.7824 | - |
27 Mar 2024 | 19.7616 | 19.7824 | 19.7616 | 19.7668 | 19.7668 | - |
26 Mar 2024 | 19.7221 | 19.7668 | 19.7221 | 19.7230 | 19.7230 | - |
25 Mar 2024 | 19.6529 | 19.7230 | 19.6529 | 19.6524 | 19.6524 | - |
22 Mar 2024 | 19.6523 | 19.6524 | 19.6523 | 19.6537 | 19.6537 | - |
21 Mar 2024 | 19.6281 | 19.6537 | 19.6281 | 19.6290 | 19.6290 | - |
20 Mar 2024 | 19.6821 | 19.6821 | 19.6290 | 19.6835 | 19.6835 | - |
19 Mar 2024 | 19.7004 | 19.7004 | 19.6835 | 19.6995 | 19.6995 | - |
18 Mar 2024 | 19.6551 | 19.6983 | 19.6551 | 19.6554 | 19.6554 | - |
15 Mar 2024 | 19.6312 | 19.6550 | 19.6312 | 19.6301 | 19.6301 | - |
14 Mar 2024 | 19.6646 | 19.6646 | 19.6301 | 19.6631 | 19.6631 | - |
13 Mar 2024 | 19.7009 | 19.7009 | 19.6631 | 19.6984 | 19.6984 | - |
12 Mar 2024 | 19.7029 | 19.7032 | 19.6984 | 19.7045 | 19.7045 | - |
11 Mar 2024 | 19.6864 | 19.7045 | 19.6864 | 19.6810 | 19.6810 | - |
08 Mar 2024 | 19.6336 | 19.6874 | 19.6336 | 19.6381 | 19.6381 | - |
07 Mar 2024 | 19.6872 | 19.6872 | 19.6344 | 19.6905 | 19.6905 | - |
06 Mar 2024 | 19.7160 | 19.7160 | 19.6905 | 19.7162 | 19.7162 | - |
05 Mar 2024 | 19.7714 | 19.7714 | 19.7162 | 19.7710 | 19.7710 | - |
04 Mar 2024 | 19.7717 | 19.7717 | 19.7710 | 19.7702 | 19.7702 | - |
01 Mar 2024 | 19.7439 | 19.7720 | 19.7439 | 19.7428 | 19.7428 | - |
29 Feb 2024 | 19.7461 | 19.7461 | 19.7428 | 19.7456 | 19.7456 | - |
28 Feb 2024 | 19.7616 | 19.7616 | 19.7446 | 19.7585 | 19.7585 | - |
27 Feb 2024 | 19.7605 | 19.7605 | 19.7585 | 19.7607 | 19.7607 | - |
26 Feb 2024 | 19.6354 | 19.7607 | 19.6354 | 19.6355 | 19.6355 | - |
23 Feb 2024 | 19.6892 | 19.6892 | 19.6368 | 19.6898 | 19.6898 | - |
22 Feb 2024 | 19.6094 | 19.6898 | 19.6094 | 19.6097 | 19.6097 | - |
21 Feb 2024 | 19.6253 | 19.6253 | 19.6097 | 19.6268 | 19.6268 | - |
20 Feb 2024 | 19.6805 | 19.6805 | 19.6268 | 19.6791 | 19.6791 | - |
19 Feb 2024 | 19.6868 | 19.6868 | 19.6791 | 19.6881 | 19.6881 | - |
16 Feb 2024 | 19.6602 | 19.6866 | 19.6602 | 19.6616 | 19.6616 | - |
15 Feb 2024 | 19.6621 | 19.6621 | 19.6616 | 19.6639 | 19.6639 | - |
14 Feb 2024 | 19.6605 | 19.6639 | 19.6605 | 19.6609 | 19.6609 | - |
13 Feb 2024 | 19.6298 | 19.6609 | 19.6298 | 19.6243 | 19.6243 | - |
12 Feb 2024 | 19.5189 | 19.6243 | 19.5183 | 19.5236 | 19.5236 | - |
09 Feb 2024 | 19.7874 | 19.7874 | 19.5228 | 19.7828 | 19.7828 | - |
08 Feb 2024 | 19.6176 | 19.7828 | 19.6176 | 19.6126 | 19.6126 | - |
07 Feb 2024 | 19.5685 | 19.6126 | 19.5685 | 19.5645 | 19.5645 | - |
06 Feb 2024 | 19.5717 | 19.5717 | 19.5645 | 19.5739 | 19.5739 | - |
05 Feb 2024 | 19.5831 | 19.5832 | 19.5789 | 19.5832 | 19.5832 | - |
02 Feb 2024 | 19.6432 | 19.6432 | 19.5825 | 19.6433 | 19.6433 | - |
01 Feb 2024 | 19.6430 | 19.6436 | 19.6430 | 19.6429 | 19.6429 | - |
31 Jan 2024 | 19.6261 | 19.6429 | 19.6261 | 19.6263 | 19.6263 | - |
30 Jan 2024 | 19.6362 | 19.6362 | 19.6263 | 19.6343 | 19.6343 | - |
29 Jan 2024 | 19.5820 | 19.6343 | 19.5820 | 19.5811 | 19.5811 | - |
26 Jan 2024 | 19.5996 | 19.5996 | 19.5814 | 19.5956 | 19.5956 | - |
25 Jan 2024 | 19.5784 | 19.5956 | 19.5784 | 19.5742 | 19.5742 | - |
24 Jan 2024 | 19.6486 | 19.6486 | 19.5742 | 19.6453 | 19.6453 | - |
23 Jan 2024 | 19.6350 | 19.6453 | 19.6350 | 19.6334 | 19.6334 | - |
22 Jan 2024 | 19.4674 | 19.6334 | 19.4674 | 19.4692 | 19.4692 | - |
19 Jan 2024 | 19.7804 | 19.7804 | 19.4692 | 19.7775 | 19.7775 | - |
18 Jan 2024 | 19.7587 | 19.7775 | 19.7587 | 19.7588 | 19.7588 | - |
17 Jan 2024 | 19.7225 | 19.7588 | 19.7225 | 19.7228 | 19.7228 | - |
16 Jan 2024 | 19.8041 | 19.8041 | 19.7248 | 19.8032 | 19.8032 | - |
15 Jan 2024 | 19.9037 | 19.9037 | 19.8032 | 19.9041 | 19.9041 | - |
12 Jan 2024 | 19.8425 | 19.9033 | 19.8425 | 19.8427 | 19.8427 | - |
11 Jan 2024 | 19.8677 | 19.8677 | 19.8427 | 19.8670 | 19.8670 | - |
10 Jan 2024 | 19.9401 | 19.9401 | 19.8670 | 19.9380 | 19.9380 | - |
09 Jan 2024 | 19.9387 | 19.9387 | 19.9380 | 19.9316 | 19.9316 | - |
08 Jan 2024 | 19.8948 | 19.9316 | 19.8947 | 19.8967 | 19.8967 | - |
05 Jan 2024 | 19.8957 | 19.8957 | 19.8934 | 19.8908 | 19.8908 | - |
04 Jan 2024 | 19.9373 | 19.9373 | 19.8908 | 19.9383 | 19.9383 | - |
03 Jan 2024 | 19.9154 | 19.9383 | 19.9154 | 19.9187 | 19.9187 | - |
02 Jan 2024 | 19.9187 | 19.9187 | 19.9187 | 19.9033 | 19.9033 | - |
01 Jan 2024 | 19.9030 | 19.9033 | 19.9030 | 19.8979 | 19.8979 | - |
29 Dec 2023 | 19.9231 | 19.9231 | 19.9077 | 19.9234 | 19.9234 | - |
28 Dec 2023 | 19.9290 | 19.9299 | 19.9226 | 19.9298 | 19.9298 | - |
27 Dec 2023 | 19.9298 | 19.9298 | 19.9298 | 19.9011 | 19.9011 | - |
26 Dec 2023 | 19.9006 | 19.9011 | 19.9006 | 19.9008 | 19.9008 | - |
25 Dec 2023 | 19.9006 | 19.9011 | 19.9006 | 19.9008 | 19.9008 | - |
22 Dec 2023 | 19.8911 | 19.8989 | 19.8911 | 19.8883 | 19.8883 | - |
21 Dec 2023 | 19.8906 | 19.8906 | 19.8883 | 19.8887 | 19.8887 | - |
20 Dec 2023 | 19.9689 | 19.9689 | 19.8887 | 19.9707 | 19.9707 | - |
19 Dec 2023 | 19.9295 | 19.9707 | 19.9295 | 19.9310 | 19.9310 | - |
18 Dec 2023 | 19.9049 | 19.9310 | 19.9048 | 19.8981 | 19.8981 | - |
15 Dec 2023 | 19.8717 | 19.9011 | 19.8717 | 19.8739 | 19.8739 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |