Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.0980 | 22.0980 | 21.9830 | 22.0140 | 22.0140 | - |
02 May 2024 | 22.3763 | 22.4392 | 22.0343 | 22.3767 | 22.3767 | - |
01 May 2024 | 22.5580 | 22.6080 | 22.5434 | 22.5569 | 22.5569 | - |
30 Apr 2024 | 22.4591 | 22.6100 | 22.4367 | 22.4578 | 22.4578 | - |
29 Apr 2024 | 22.7090 | 22.9759 | 22.2121 | 22.7101 | 22.7101 | - |
26 Apr 2024 | 22.3807 | 22.5921 | 22.3573 | 22.3794 | 22.3794 | - |
25 Apr 2024 | 22.2735 | 22.3893 | 22.2573 | 22.2729 | 22.2729 | - |
24 Apr 2024 | 22.1992 | 22.2413 | 22.1808 | 22.2032 | 22.2032 | - |
23 Apr 2024 | 22.1039 | 22.2152 | 22.0646 | 22.1049 | 22.1049 | - |
22 Apr 2024 | 22.0862 | 22.1266 | 22.0342 | 22.0879 | 22.0879 | - |
19 Apr 2024 | 22.0542 | 22.1109 | 21.8520 | 22.0547 | 22.0547 | - |
18 Apr 2024 | 22.0676 | 22.1044 | 22.0342 | 22.0692 | 22.0692 | - |
17 Apr 2024 | 22.0203 | 22.0777 | 21.9723 | 22.0197 | 22.0197 | - |
16 Apr 2024 | 21.9616 | 22.0690 | 21.9388 | 21.9610 | 21.9610 | - |
15 Apr 2024 | 21.8749 | 22.0357 | 21.8718 | 21.8764 | 21.8764 | - |
12 Apr 2024 | 22.0273 | 22.0352 | 21.7556 | 22.0271 | 22.0271 | - |
11 Apr 2024 | 22.0224 | 22.0754 | 21.9767 | 22.0249 | 22.0249 | - |
10 Apr 2024 | 22.0919 | 22.1165 | 21.9982 | 22.0945 | 22.0945 | - |
09 Apr 2024 | 22.1105 | 22.1415 | 22.0598 | 22.1107 | 22.1107 | - |
08 Apr 2024 | 22.0228 | 22.0982 | 22.0141 | 22.0279 | 22.0279 | - |
05 Apr 2024 | 21.9790 | 22.0406 | 21.9183 | 21.9788 | 21.9788 | - |
04 Apr 2024 | 22.0256 | 22.1085 | 22.0201 | 22.0241 | 22.0241 | - |
03 Apr 2024 | 21.8784 | 22.0277 | 21.8651 | 21.8775 | 21.8775 | - |
02 Apr 2024 | 21.8214 | 21.8977 | 21.8030 | 21.8193 | 21.8193 | - |
01 Apr 2024 | 21.9085 | 21.9091 | 21.8306 | 21.9071 | 21.9071 | - |
29 Mar 2024 | 21.9030 | 21.9094 | 21.8480 | 21.9124 | 21.9124 | - |
28 Mar 2024 | 21.9172 | 21.9804 | 21.8663 | 21.9173 | 21.9173 | - |
27 Mar 2024 | 21.9854 | 22.0471 | 21.9080 | 21.9856 | 21.9856 | - |
26 Mar 2024 | 21.9993 | 22.0440 | 21.9739 | 22.0002 | 22.0002 | - |
25 Mar 2024 | 21.9505 | 22.0025 | 21.9311 | 21.9406 | 21.9406 | - |
22 Mar 2024 | 22.0822 | 22.0927 | 21.9205 | 22.0828 | 22.0828 | - |
21 Mar 2024 | 22.1054 | 22.1638 | 22.0360 | 22.1084 | 22.1084 | - |
20 Mar 2024 | 21.9949 | 22.0889 | 21.9949 | 21.9987 | 21.9987 | - |
19 Mar 2024 | 21.7449 | 21.9568 | 21.7393 | 21.7458 | 21.7458 | - |
18 Mar 2024 | 21.7373 | 21.8118 | 21.7370 | 21.7362 | 21.7362 | - |
15 Mar 2024 | 21.6452 | 21.7751 | 21.6020 | 21.6449 | 21.6449 | - |
14 Mar 2024 | 21.6780 | 21.7110 | 21.6132 | 21.6796 | 21.6796 | - |
13 Mar 2024 | 21.6279 | 21.7138 | 21.5795 | 21.6307 | 21.6307 | - |
12 Mar 2024 | 21.5105 | 21.6554 | 21.4981 | 21.5103 | 21.5103 | - |
11 Mar 2024 | 21.5452 | 21.5826 | 21.4920 | 21.5427 | 21.5427 | - |
08 Mar 2024 | 21.7194 | 21.7509 | 21.5430 | 21.7199 | 21.7199 | - |
07 Mar 2024 | 21.8209 | 21.8209 | 21.5378 | 21.8210 | 21.8210 | - |
06 Mar 2024 | 21.8451 | 21.8600 | 21.7620 | 21.8504 | 21.8504 | - |
05 Mar 2024 | 21.9092 | 21.9170 | 21.8277 | 21.9099 | 21.9099 | - |
04 Mar 2024 | 21.8331 | 21.9367 | 21.8035 | 21.8309 | 21.8309 | - |
01 Mar 2024 | 21.7549 | 21.8627 | 21.7549 | 21.7542 | 21.7542 | - |
29 Feb 2024 | 21.9060 | 21.9060 | 21.6938 | 21.9025 | 21.9025 | - |
28 Feb 2024 | 21.8886 | 21.9215 | 21.8347 | 21.8881 | 21.8881 | - |
27 Feb 2024 | 21.9151 | 21.9153 | 21.8509 | 21.9121 | 21.9121 | - |
26 Feb 2024 | 21.8400 | 21.9582 | 21.8071 | 21.8426 | 21.8426 | - |
23 Feb 2024 | 21.8503 | 21.8937 | 21.8244 | 21.8510 | 21.8510 | - |
22 Feb 2024 | 21.8232 | 21.9233 | 21.8216 | 21.8234 | 21.8234 | - |
21 Feb 2024 | 21.7479 | 21.8105 | 21.7249 | 21.7455 | 21.7455 | - |
20 Feb 2024 | 21.7212 | 21.7803 | 21.6959 | 21.7203 | 21.7203 | - |
19 Feb 2024 | 21.7148 | 21.7148 | 21.6614 | 21.7090 | 21.7090 | - |
16 Feb 2024 | 21.6690 | 21.7193 | 21.6661 | 21.6696 | 21.6696 | - |
15 Feb 2024 | 21.6739 | 21.6819 | 21.5867 | 21.6719 | 21.6719 | - |
14 Feb 2024 | 21.6473 | 21.6714 | 21.5887 | 21.6506 | 21.6506 | - |
13 Feb 2024 | 21.5894 | 21.6736 | 21.5708 | 21.5892 | 21.5892 | - |
12 Feb 2024 | 21.6040 | 21.6065 | 21.5131 | 21.6037 | 21.6037 | - |
09 Feb 2024 | 21.5763 | 21.6294 | 21.5635 | 21.5771 | 21.5771 | - |
08 Feb 2024 | 21.3950 | 21.5775 | 21.3812 | 21.3953 | 21.3953 | - |
07 Feb 2024 | 21.3143 | 21.4125 | 21.3143 | 21.3134 | 21.3134 | - |
06 Feb 2024 | 21.4108 | 21.4334 | 21.3168 | 21.4089 | 21.4089 | - |
05 Feb 2024 | 21.4700 | 21.4997 | 21.3724 | 21.4750 | 21.4750 | - |
02 Feb 2024 | 21.3638 | 21.4922 | 21.3365 | 21.3646 | 21.3646 | - |
01 Feb 2024 | 21.3030 | 21.3463 | 21.2048 | 21.3002 | 21.3002 | - |
31 Jan 2024 | 21.4286 | 21.4968 | 21.2826 | 21.4346 | 21.4346 | - |
30 Jan 2024 | 21.4343 | 21.5071 | 21.3572 | 21.4325 | 21.4325 | - |
29 Jan 2024 | 21.5490 | 21.5730 | 21.3849 | 21.5438 | 21.5438 | - |
26 Jan 2024 | 21.4919 | 21.5864 | 21.4384 | 21.4928 | 21.4928 | - |
25 Jan 2024 | 21.5327 | 21.5827 | 21.4202 | 21.5364 | 21.5364 | - |
24 Jan 2024 | 21.5824 | 21.5860 | 21.4589 | 21.5869 | 21.5869 | - |
23 Jan 2024 | 21.6044 | 21.6790 | 21.5170 | 21.6031 | 21.6031 | - |
22 Jan 2024 | 21.6304 | 21.6539 | 21.5531 | 21.6320 | 21.6320 | - |
19 Jan 2024 | 21.6107 | 21.7056 | 21.5643 | 21.6084 | 21.6084 | - |
18 Jan 2024 | 21.6205 | 21.6361 | 21.5468 | 21.6167 | 21.6167 | - |
17 Jan 2024 | 21.4740 | 21.6150 | 21.4537 | 21.4745 | 21.4745 | - |
16 Jan 2024 | 21.3916 | 21.4531 | 21.3511 | 21.3904 | 21.3904 | - |
15 Jan 2024 | 21.3016 | 21.4269 | 21.2946 | 21.3012 | 21.3012 | - |
12 Jan 2024 | 21.3683 | 21.3964 | 21.2609 | 21.3596 | 21.3596 | - |
11 Jan 2024 | 21.4410 | 21.4788 | 21.3762 | 21.4438 | 21.4438 | - |
10 Jan 2024 | 21.1740 | 21.4227 | 21.1740 | 21.1660 | 21.1660 | - |
09 Jan 2024 | 21.1713 | 21.1810 | 21.0817 | 21.1740 | 21.1740 | - |
08 Jan 2024 | 21.2339 | 21.2468 | 21.1467 | 21.2299 | 21.2299 | - |
05 Jan 2024 | 21.2479 | 21.3112 | 21.1900 | 21.2483 | 21.2483 | - |
04 Jan 2024 | 20.9445 | 21.2601 | 20.9267 | 20.9439 | 20.9439 | - |
03 Jan 2024 | 20.8617 | 21.0106 | 20.8311 | 20.8593 | 20.8593 | - |
02 Jan 2024 | 20.8847 | 20.9665 | 20.8053 | 20.8876 | 20.8876 | - |
01 Jan 2024 | 20.8794 | 20.8802 | 20.8794 | 20.8720 | 20.8720 | - |
29 Dec 2023 | 21.0012 | 21.0497 | 20.8796 | 20.9979 | 20.9979 | - |
28 Dec 2023 | 21.0732 | 21.1184 | 20.9056 | 21.0671 | 21.0671 | - |
27 Dec 2023 | 21.1030 | 21.2405 | 21.0800 | 21.1001 | 21.1001 | - |
26 Dec 2023 | 21.0161 | 21.1018 | 21.0035 | 21.0228 | 21.0228 | - |
25 Dec 2023 | 21.0070 | 21.0523 | 20.9560 | 21.0190 | 21.0190 | - |
22 Dec 2023 | 20.9534 | 21.0576 | 20.9468 | 20.9674 | 20.9674 | - |
21 Dec 2023 | 21.0617 | 21.0723 | 20.9409 | 21.0646 | 21.0646 | - |
20 Dec 2023 | 21.1883 | 21.2013 | 21.0283 | 21.1888 | 21.1888 | - |
19 Dec 2023 | 20.9054 | 21.2637 | 20.8459 | 20.9114 | 20.9114 | - |
18 Dec 2023 | 20.8014 | 20.9637 | 20.7763 | 20.7996 | 20.7996 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |