Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
17 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
16 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
15 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
14 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
13 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
10 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
09 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
08 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
07 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
06 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
03 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
02 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
01 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
30 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
29 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
26 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
25 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
24 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
23 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
22 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
19 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
18 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
17 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
16 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
15 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
12 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
11 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
10 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
09 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
08 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
05 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
04 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
03 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
02 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
01 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
28 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
27 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
20 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
19 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
18 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
15 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
14 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
13 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
12 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
11 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
08 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
07 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
06 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
05 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
04 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
01 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
29 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
28 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
26 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
23 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
22 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
21 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
20 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
16 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
15 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
14 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
13 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
12 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
08 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
07 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
06 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
05 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
02 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
01 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
31 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
30 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
29 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
26 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
25 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
24 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
23 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
22 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
19 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
18 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
17 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
16 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
12 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
11 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
10 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
09 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
08 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
05 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
04 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
03 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
29 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
28 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |