Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.2380 | 23.2650 | 23.2170 | 23.2330 | 23.2330 | - |
02 May 2024 | 23.4124 | 23.4919 | 23.3242 | 23.4124 | 23.4124 | - |
01 May 2024 | 23.5560 | 23.6080 | 23.4550 | 23.5560 | 23.5560 | - |
30 Apr 2024 | 23.4520 | 23.5340 | 23.4021 | 23.4520 | 23.4520 | - |
29 Apr 2024 | 23.4978 | 23.5357 | 23.4170 | 23.4978 | 23.4978 | - |
26 Apr 2024 | 23.4230 | 23.5610 | 23.3505 | 23.4230 | 23.4230 | - |
25 Apr 2024 | 23.5759 | 23.5800 | 23.4034 | 23.5759 | 23.5759 | - |
24 Apr 2024 | 23.5453 | 23.6280 | 23.4961 | 23.5453 | 23.5453 | - |
23 Apr 2024 | 23.6997 | 23.7621 | 23.5490 | 23.6997 | 23.6997 | - |
22 Apr 2024 | 23.6875 | 23.7920 | 23.6314 | 23.6871 | 23.6871 | - |
19 Apr 2024 | 23.7380 | 23.8200 | 23.6347 | 23.7380 | 23.7380 | - |
18 Apr 2024 | 23.6513 | 23.7100 | 23.5794 | 23.6513 | 23.6513 | - |
17 Apr 2024 | 23.6851 | 23.7553 | 23.6482 | 23.6851 | 23.6851 | - |
16 Apr 2024 | 23.7859 | 23.8470 | 23.6597 | 23.7859 | 23.7859 | - |
15 Apr 2024 | 23.7808 | 23.8470 | 23.7095 | 23.7808 | 23.7808 | - |
12 Apr 2024 | 23.6264 | 23.8710 | 23.6233 | 23.6264 | 23.6264 | - |
11 Apr 2024 | 23.6604 | 23.7060 | 23.5556 | 23.6604 | 23.6604 | - |
10 Apr 2024 | 23.3820 | 23.6920 | 23.2984 | 23.3820 | 23.3820 | - |
09 Apr 2024 | 23.3097 | 23.4150 | 23.3048 | 23.3097 | 23.3097 | - |
08 Apr 2024 | 23.3430 | 23.4120 | 23.3085 | 23.3430 | 23.3430 | - |
05 Apr 2024 | 23.3407 | 23.4380 | 23.2828 | 23.3407 | 23.3407 | - |
04 Apr 2024 | 23.3374 | 23.3595 | 23.2267 | 23.3374 | 23.3374 | - |
03 Apr 2024 | 23.4828 | 23.5170 | 23.3590 | 23.4828 | 23.4828 | - |
02 Apr 2024 | 23.5440 | 23.5910 | 23.4380 | 23.5440 | 23.5440 | - |
01 Apr 2024 | 23.3843 | 23.5490 | 23.3701 | 23.3843 | 23.3843 | - |
29 Mar 2024 | 23.4006 | 23.4657 | 23.3659 | 23.4006 | 23.4006 | - |
28 Mar 2024 | 23.3931 | 23.4940 | 23.3590 | 23.3931 | 23.3931 | - |
27 Mar 2024 | 23.3376 | 23.4160 | 23.3085 | 23.3376 | 23.3376 | - |
26 Mar 2024 | 23.3120 | 23.3620 | 23.2209 | 23.3120 | 23.3120 | - |
25 Mar 2024 | 23.4460 | 23.4685 | 23.2700 | 23.4460 | 23.4460 | - |
22 Mar 2024 | 23.2720 | 23.4800 | 23.2692 | 23.2720 | 23.2720 | - |
21 Mar 2024 | 23.0288 | 23.2905 | 22.9890 | 23.0288 | 23.0288 | - |
20 Mar 2024 | 23.2460 | 23.3430 | 23.1821 | 23.2460 | 23.2460 | - |
19 Mar 2024 | 23.1800 | 23.3020 | 23.1747 | 23.1800 | 23.1800 | - |
18 Mar 2024 | 23.0880 | 23.1599 | 23.0401 | 23.0880 | 23.0880 | - |
15 Mar 2024 | 23.1334 | 23.1620 | 23.0260 | 23.1334 | 23.1334 | - |
14 Mar 2024 | 23.0355 | 23.1540 | 22.9620 | 23.0355 | 23.0355 | - |
13 Mar 2024 | 23.1307 | 23.1517 | 23.0407 | 23.1307 | 23.1307 | - |
12 Mar 2024 | 23.1471 | 23.1930 | 23.0746 | 23.1471 | 23.1471 | - |
11 Mar 2024 | 23.1194 | 23.1836 | 23.0512 | 23.1194 | 23.1194 | - |
08 Mar 2024 | 23.1439 | 23.2220 | 23.0340 | 23.1439 | 23.1439 | - |
07 Mar 2024 | 23.2476 | 23.3310 | 23.1495 | 23.2476 | 23.2476 | - |
06 Mar 2024 | 23.3237 | 23.3630 | 23.2222 | 23.3237 | 23.3237 | - |
05 Mar 2024 | 23.3521 | 23.4050 | 23.2778 | 23.3521 | 23.3521 | - |
04 Mar 2024 | 23.3580 | 23.3750 | 23.3090 | 23.3580 | 23.3580 | - |
01 Mar 2024 | 23.4236 | 23.4540 | 23.3408 | 23.4236 | 23.4236 | - |
29 Feb 2024 | 23.3143 | 23.4330 | 23.2935 | 23.3143 | 23.3143 | - |
28 Feb 2024 | 23.3410 | 23.4574 | 23.3238 | 23.3410 | 23.3410 | - |
27 Feb 2024 | 23.3619 | 23.4019 | 23.2818 | 23.3619 | 23.3619 | - |
26 Feb 2024 | 23.4150 | 23.4240 | 23.3329 | 23.4140 | 23.4140 | - |
23 Feb 2024 | 23.4064 | 23.4702 | 23.3587 | 23.4064 | 23.4064 | - |
22 Feb 2024 | 23.3772 | 23.4446 | 23.1780 | 23.3772 | 23.3772 | - |
21 Feb 2024 | 23.4558 | 23.5200 | 23.3766 | 23.4558 | 23.4558 | - |
20 Feb 2024 | 23.6187 | 23.6629 | 23.4070 | 23.6187 | 23.6187 | - |
19 Feb 2024 | 23.5750 | 23.6690 | 23.5600 | 23.5748 | 23.5748 | - |
16 Feb 2024 | 23.5090 | 23.7230 | 23.5028 | 23.5090 | 23.5090 | - |
15 Feb 2024 | 23.6400 | 23.7610 | 23.5082 | 23.6400 | 23.6400 | - |
14 Feb 2024 | 23.6376 | 23.7400 | 23.6213 | 23.6376 | 23.6376 | - |
13 Feb 2024 | 23.4050 | 23.6990 | 23.3704 | 23.4050 | 23.4050 | - |
12 Feb 2024 | 23.3572 | 23.4710 | 23.3161 | 23.3572 | 23.3572 | - |
09 Feb 2024 | 23.4030 | 23.4350 | 23.2870 | 23.4030 | 23.4030 | - |
08 Feb 2024 | 23.1383 | 23.4319 | 23.1022 | 23.1383 | 23.1383 | - |
07 Feb 2024 | 23.1463 | 23.2118 | 23.1078 | 23.1463 | 23.1463 | - |
06 Feb 2024 | 23.1876 | 23.2540 | 23.1543 | 23.1876 | 23.1876 | - |
05 Feb 2024 | 23.1280 | 23.2950 | 23.0912 | 23.1280 | 23.1280 | - |
02 Feb 2024 | 22.8290 | 23.1270 | 22.8066 | 22.8290 | 22.8290 | - |
01 Feb 2024 | 22.9490 | 23.0940 | 22.8290 | 22.9490 | 22.9490 | - |
31 Jan 2024 | 22.8316 | 22.9560 | 22.8080 | 22.8316 | 22.8316 | - |
30 Jan 2024 | 22.8951 | 22.9960 | 22.8128 | 22.8951 | 22.8951 | - |
29 Jan 2024 | 22.8114 | 23.0010 | 22.7930 | 22.8114 | 22.8114 | - |
26 Jan 2024 | 22.8000 | 22.8700 | 22.7167 | 22.8000 | 22.8000 | - |
25 Jan 2024 | 22.7870 | 22.8440 | 22.6933 | 22.7870 | 22.7870 | - |
24 Jan 2024 | 22.8985 | 22.9360 | 22.6642 | 22.8985 | 22.8985 | - |
23 Jan 2024 | 22.7614 | 22.9520 | 22.6651 | 22.7614 | 22.7614 | - |
22 Jan 2024 | 22.7434 | 22.7630 | 22.6632 | 22.7434 | 22.7434 | - |
19 Jan 2024 | 22.7637 | 22.8239 | 22.7177 | 22.7637 | 22.7637 | - |
18 Jan 2024 | 22.7100 | 22.8490 | 22.6596 | 22.7100 | 22.7100 | - |
17 Jan 2024 | 22.7027 | 22.8116 | 22.7014 | 22.7027 | 22.7027 | - |
16 Jan 2024 | 22.5390 | 22.7490 | 22.5372 | 22.5390 | 22.5390 | - |
15 Jan 2024 | 22.5103 | 22.5690 | 22.4851 | 22.5103 | 22.5103 | - |
12 Jan 2024 | 22.4547 | 22.5610 | 22.4344 | 22.4547 | 22.4547 | - |
11 Jan 2024 | 22.3670 | 22.5759 | 22.3434 | 22.3670 | 22.3670 | - |
10 Jan 2024 | 22.4682 | 22.5220 | 22.3798 | 22.4682 | 22.4682 | - |
09 Jan 2024 | 22.3762 | 22.5010 | 22.3365 | 22.3762 | 22.3762 | - |
08 Jan 2024 | 22.4180 | 22.5254 | 22.2885 | 22.4180 | 22.4180 | - |
05 Jan 2024 | 22.5162 | 22.6050 | 22.2948 | 22.5162 | 22.5162 | - |
04 Jan 2024 | 22.5507 | 22.5770 | 22.4508 | 22.5507 | 22.5507 | - |
03 Jan 2024 | 22.5183 | 22.6170 | 22.4505 | 22.5183 | 22.5183 | - |
02 Jan 2024 | 22.3484 | 22.5210 | 22.3335 | 22.3484 | 22.3484 | - |
01 Jan 2024 | 22.3323 | 22.3324 | 22.3323 | 22.3323 | 22.3323 | - |
29 Dec 2023 | 22.2948 | 22.3730 | 22.2680 | 22.2948 | 22.2948 | - |
28 Dec 2023 | 22.2078 | 22.3230 | 22.1314 | 22.2078 | 22.2078 | - |
27 Dec 2023 | 22.1946 | 22.3300 | 22.1610 | 22.1946 | 22.1946 | - |
26 Dec 2023 | 22.2441 | 22.3100 | 22.1700 | 22.2441 | 22.2441 | - |
25 Dec 2023 | 22.2957 | 22.3220 | 22.0987 | 22.2957 | 22.2957 | - |
22 Dec 2023 | 22.3140 | 22.3520 | 22.2291 | 22.3140 | 22.3140 | - |
21 Dec 2023 | 22.3590 | 22.4060 | 22.2409 | 22.3590 | 22.3590 | - |
20 Dec 2023 | 22.3154 | 22.4289 | 22.2897 | 22.3154 | 22.3154 | - |
19 Dec 2023 | 22.4188 | 22.4680 | 22.3000 | 22.4188 | 22.4188 | - |
18 Dec 2023 | 22.4557 | 22.4935 | 22.3870 | 22.4557 | 22.4557 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |