Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
21 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
20 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
17 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
16 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
15 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
14 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
13 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
10 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
09 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
08 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
07 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
06 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
03 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
02 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
01 May 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
30 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
29 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
26 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
25 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
24 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
23 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
22 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
19 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
18 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
17 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
16 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
12 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
11 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
10 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
09 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
08 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
05 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
04 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
02 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
01 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
28 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
27 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
26 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
25 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
22 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
21 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
20 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
19 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
18 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
15 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
14 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
13 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
12 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
08 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
07 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
06 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
05 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
04 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
01 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
29 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
28 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
26 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
23 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
22 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
20 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
16 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
15 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
14 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
13 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
12 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
07 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
06 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
05 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
02 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
01 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
31 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
30 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
29 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
26 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
25 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
24 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
23 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
22 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
19 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
18 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
17 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
16 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
12 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
11 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
10 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
09 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
08 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
05 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
04 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
03 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
02 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |