Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 23.8443 | 23.8557 | 23.8008 | 23.8470 | 23.8470 | - |
22 May 2024 | 23.8788 | 23.9338 | 23.8302 | 23.8969 | 23.8969 | - |
21 May 2024 | 23.8888 | 23.9346 | 23.8660 | 23.9080 | 23.9080 | - |
20 May 2024 | 23.9555 | 24.0113 | 23.7896 | 23.9573 | 23.9573 | - |
17 May 2024 | 23.9747 | 23.9872 | 23.9195 | 23.9740 | 23.9740 | - |
16 May 2024 | 23.9314 | 24.0243 | 23.8463 | 23.9357 | 23.9357 | - |
15 May 2024 | 23.8762 | 23.9851 | 23.8632 | 23.8772 | 23.8772 | - |
14 May 2024 | 23.8383 | 23.8738 | 23.7804 | 23.8384 | 23.8384 | - |
13 May 2024 | 23.8163 | 23.8336 | 23.7167 | 23.8150 | 23.8150 | - |
10 May 2024 | 23.8759 | 23.8788 | 23.7575 | 23.8623 | 23.8623 | - |
09 May 2024 | 23.8301 | 23.8860 | 23.7096 | 23.8706 | 23.8706 | - |
08 May 2024 | 23.8130 | 23.8551 | 23.7609 | 23.8008 | 23.8008 | - |
07 May 2024 | 23.8816 | 23.9084 | 23.8083 | 23.8828 | 23.8828 | - |
06 May 2024 | 23.9140 | 23.9999 | 23.8149 | 23.8400 | 23.8400 | - |
03 May 2024 | 23.9362 | 24.0271 | 23.8695 | 23.9369 | 23.9369 | - |
02 May 2024 | 23.7044 | 23.8873 | 23.6826 | 23.7053 | 23.7053 | - |
01 May 2024 | 23.7409 | 23.8598 | 23.6960 | 23.7409 | 23.7409 | - |
30 Apr 2024 | 23.8486 | 23.8544 | 23.7108 | 23.8499 | 23.8499 | - |
29 Apr 2024 | 23.8848 | 23.9470 | 23.6518 | 23.8970 | 23.8970 | - |
26 Apr 2024 | 23.9403 | 23.9826 | 23.8160 | 23.9413 | 23.9413 | - |
25 Apr 2024 | 23.9224 | 23.9565 | 23.8610 | 23.9148 | 23.9148 | - |
24 Apr 2024 | 23.9224 | 23.9641 | 23.8578 | 23.8862 | 23.8862 | - |
23 Apr 2024 | 23.8912 | 23.9879 | 23.8012 | 23.8478 | 23.8478 | - |
22 Apr 2024 | 23.9474 | 23.9744 | 23.8236 | 23.9472 | 23.9472 | - |
19 Apr 2024 | 23.9112 | 24.7431 | 23.8268 | 23.9102 | 23.9102 | - |
18 Apr 2024 | 23.8051 | 24.0061 | 23.8006 | 23.8730 | 23.8730 | - |
17 Apr 2024 | 23.8270 | 23.9241 | 23.8105 | 23.8231 | 23.8231 | - |
16 Apr 2024 | 23.7844 | 23.8448 | 23.6986 | 23.7738 | 23.7738 | - |
15 Apr 2024 | 23.8130 | 23.9425 | 23.7219 | 23.8194 | 23.8194 | - |
12 Apr 2024 | 23.9846 | 24.4944 | 23.7528 | 23.8680 | 23.8680 | - |
11 Apr 2024 | 23.8464 | 23.8891 | 23.8185 | 23.8453 | 23.8453 | - |
10 Apr 2024 | 23.9737 | 23.9981 | 23.8263 | 23.9741 | 23.9741 | - |
09 Apr 2024 | 23.8693 | 24.0019 | 23.8218 | 23.8665 | 23.8665 | - |
08 Apr 2024 | 23.7271 | 23.8658 | 23.6427 | 23.6566 | 23.6566 | - |
05 Apr 2024 | 23.7035 | 23.7678 | 23.6295 | 23.7021 | 23.7021 | - |
04 Apr 2024 | 23.7030 | 23.7876 | 23.6419 | 23.7006 | 23.7006 | - |
03 Apr 2024 | 23.7290 | 23.7577 | 23.6120 | 23.7277 | 23.7277 | - |
02 Apr 2024 | 23.8802 | 23.8907 | 23.6361 | 23.8553 | 23.8553 | - |
01 Apr 2024 | 24.0582 | 24.0763 | 23.6383 | 24.0541 | 24.0541 | - |
29 Mar 2024 | 24.1261 | 24.1704 | 23.9895 | 24.1158 | 24.1158 | - |
28 Mar 2024 | 23.9445 | 24.1172 | 23.9124 | 23.9480 | 23.9480 | - |
27 Mar 2024 | 23.9450 | 24.0747 | 23.8913 | 23.9447 | 23.9447 | - |
26 Mar 2024 | 23.8987 | 23.9893 | 23.8947 | 23.9032 | 23.9032 | - |
25 Mar 2024 | 23.7676 | 23.9296 | 23.6364 | 23.7682 | 23.7682 | - |
22 Mar 2024 | 23.9091 | 23.9432 | 23.6701 | 23.9268 | 23.9268 | - |
21 Mar 2024 | 24.2065 | 24.3319 | 23.6609 | 24.2076 | 24.2076 | - |
20 Mar 2024 | 24.1134 | 24.1576 | 24.0713 | 24.1133 | 24.1133 | - |
19 Mar 2024 | 24.1441 | 24.1635 | 24.0647 | 24.1472 | 24.1472 | - |
18 Mar 2024 | 24.1602 | 24.1842 | 24.1109 | 24.1480 | 24.1480 | - |
15 Mar 2024 | 24.0964 | 24.5752 | 24.0517 | 24.0960 | 24.0960 | - |
14 Mar 2024 | 24.1189 | 24.2069 | 24.0164 | 24.1116 | 24.1116 | - |
13 Mar 2024 | 24.1806 | 24.7139 | 24.0475 | 24.1787 | 24.1787 | - |
12 Mar 2024 | 24.0871 | 24.1189 | 24.0263 | 24.0878 | 24.0878 | - |
11 Mar 2024 | 24.0304 | 24.1068 | 24.0183 | 24.0459 | 24.0459 | - |
08 Mar 2024 | 23.9511 | 24.0765 | 23.9026 | 23.9590 | 23.9590 | - |
07 Mar 2024 | 23.7570 | 23.9434 | 23.7528 | 23.7584 | 23.7584 | - |
06 Mar 2024 | 23.6011 | 23.7814 | 23.5805 | 23.6135 | 23.6135 | - |
05 Mar 2024 | 23.5037 | 23.6742 | 23.4798 | 23.5036 | 23.5036 | - |
04 Mar 2024 | 23.3635 | 23.6597 | 23.3157 | 23.3665 | 23.3665 | - |
01 Mar 2024 | 23.2519 | 23.3843 | 23.1926 | 23.2512 | 23.2512 | - |
29 Feb 2024 | 23.1914 | 23.3002 | 23.1769 | 23.1939 | 23.1939 | - |
28 Feb 2024 | 23.1740 | 23.3444 | 23.1027 | 23.1769 | 23.1769 | - |
27 Feb 2024 | 23.1561 | 23.3000 | 23.1310 | 23.1440 | 23.1440 | - |
26 Feb 2024 | 23.1459 | 23.2835 | 23.1095 | 23.1476 | 23.1476 | - |
23 Feb 2024 | 23.1458 | 23.1710 | 23.0863 | 23.1354 | 23.1354 | - |
22 Feb 2024 | 23.0822 | 23.1668 | 23.0107 | 23.0801 | 23.0801 | - |
21 Feb 2024 | 23.0060 | 23.0806 | 22.9824 | 23.0059 | 23.0059 | - |
20 Feb 2024 | 22.9281 | 23.0260 | 22.9083 | 22.9288 | 22.9288 | - |
19 Feb 2024 | 22.9221 | 22.9762 | 22.8882 | 22.8936 | 22.8936 | - |
16 Feb 2024 | 22.8976 | 22.9137 | 22.8461 | 22.8951 | 22.8951 | - |
15 Feb 2024 | 22.8146 | 22.9194 | 22.7757 | 22.8060 | 22.8060 | - |
14 Feb 2024 | 22.7401 | 22.8320 | 22.7240 | 22.7404 | 22.7404 | - |
13 Feb 2024 | 22.8394 | 22.8632 | 22.7323 | 22.8314 | 22.8314 | - |
12 Feb 2024 | 22.7776 | 22.8452 | 22.7680 | 22.7782 | 22.7782 | - |
09 Feb 2024 | 22.7687 | 22.8160 | 22.7347 | 22.7711 | 22.7711 | - |
08 Feb 2024 | 22.7731 | 22.7939 | 22.6965 | 22.7720 | 22.7720 | - |
07 Feb 2024 | 22.7507 | 22.8117 | 22.7301 | 22.7519 | 22.7519 | - |
06 Feb 2024 | 22.6264 | 22.8544 | 22.6264 | 22.6294 | 22.6294 | - |
05 Feb 2024 | 22.8191 | 22.8191 | 22.6210 | 22.7627 | 22.7627 | - |
02 Feb 2024 | 22.7776 | 22.9653 | 22.6670 | 22.7725 | 22.7725 | - |
01 Feb 2024 | 22.6541 | 22.7125 | 22.6264 | 22.6449 | 22.6449 | - |
31 Jan 2024 | 22.6740 | 22.7114 | 22.6224 | 22.6690 | 22.6690 | - |
30 Jan 2024 | 22.6556 | 22.7331 | 22.6279 | 22.6550 | 22.6550 | - |
29 Jan 2024 | 22.5996 | 22.6475 | 22.5317 | 22.5943 | 22.5943 | - |
26 Jan 2024 | 22.6041 | 22.7038 | 22.5389 | 22.6044 | 22.6044 | - |
25 Jan 2024 | 22.5757 | 22.6369 | 22.5376 | 22.5686 | 22.5686 | - |
24 Jan 2024 | 22.5760 | 22.6624 | 22.5363 | 22.5835 | 22.5835 | - |
23 Jan 2024 | 22.5425 | 22.9296 | 22.5288 | 22.5463 | 22.5463 | - |
22 Jan 2024 | 22.5394 | 22.5753 | 22.5089 | 22.5214 | 22.5214 | - |
19 Jan 2024 | 22.4506 | 22.5455 | 22.4381 | 22.4435 | 22.4435 | - |
18 Jan 2024 | 22.4208 | 22.5141 | 22.3885 | 22.4199 | 22.4199 | - |
17 Jan 2024 | 22.4421 | 22.4480 | 22.3623 | 22.4308 | 22.4308 | - |
16 Jan 2024 | 22.5588 | 22.6635 | 22.4216 | 22.5586 | 22.5586 | - |
15 Jan 2024 | 22.5838 | 22.5895 | 22.5421 | 22.5681 | 22.5681 | - |
12 Jan 2024 | 22.5940 | 22.6892 | 22.5734 | 22.6054 | 22.6054 | - |
11 Jan 2024 | 22.4228 | 22.6554 | 22.3928 | 22.4117 | 22.4117 | - |
10 Jan 2024 | 22.5387 | 22.5391 | 22.4788 | 22.5355 | 22.5355 | - |
09 Jan 2024 | 22.5167 | 22.5859 | 22.4741 | 22.5107 | 22.5107 | - |
08 Jan 2024 | 22.4455 | 22.5143 | 22.3977 | 22.4531 | 22.4531 | - |
05 Jan 2024 | 22.4506 | 22.5356 | 22.3478 | 22.4492 | 22.4492 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |