Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
17 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
16 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
15 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
14 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
13 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
10 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
09 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
08 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
07 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
06 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
03 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
02 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
01 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
30 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
29 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
26 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
25 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
24 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
23 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
22 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
19 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
18 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
17 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
16 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
15 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
12 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
11 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
10 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
09 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
08 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
05 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
04 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
03 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
02 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
01 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
28 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
27 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
26 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
25 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
22 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
21 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
20 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
19 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
18 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
15 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
14 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
13 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
12 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
11 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
08 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
07 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
06 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
05 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
04 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
01 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
29 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
28 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
27 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
26 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
23 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
21 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
20 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
16 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
15 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
14 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
13 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
12 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
09 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
08 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
07 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
06 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
05 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
02 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
01 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
31 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
30 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
29 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
26 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
25 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
24 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
23 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
22 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
19 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
18 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
17 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
16 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
12 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
11 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
10 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
09 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
08 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
05 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
04 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
03 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
02 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
29 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
28 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |