Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
17 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
16 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
15 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
14 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
13 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
10 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
09 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
08 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
07 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
06 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
03 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
02 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
01 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
30 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
29 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
26 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
25 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
24 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
23 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
22 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
19 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
18 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
17 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
16 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
15 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
12 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
09 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
08 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
05 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
04 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
28 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
27 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
26 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
25 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
22 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
21 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
20 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
19 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
18 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
15 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
14 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
13 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
12 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
11 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
08 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
07 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
06 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
05 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
04 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
01 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
29 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
28 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
27 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
26 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
23 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
22 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
21 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
20 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
16 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
15 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
14 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
13 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
12 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
09 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
08 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
05 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
02 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
01 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
31 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
30 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
29 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
26 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
25 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
24 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
23 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
22 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
19 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
18 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
16 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
12 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
11 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
10 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
09 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
04 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
03 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
02 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
29 Dec 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
28 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |