Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
15 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
14 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
13 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
10 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
09 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
08 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
07 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
06 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
03 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
02 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
01 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
30 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
29 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
26 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
25 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
24 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
23 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
22 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
19 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
18 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
17 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
16 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
15 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
12 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
11 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
10 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
09 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
08 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
05 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
03 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
02 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
01 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
28 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
27 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
26 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
22 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
21 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
20 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
19 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
18 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
15 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
14 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
13 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
12 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
11 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
08 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
07 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
06 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
05 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
04 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
01 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
29 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
28 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
27 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
26 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
23 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
22 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
21 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
20 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
16 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
15 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
14 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
13 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
12 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
09 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
08 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
07 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
06 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
05 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
02 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
01 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
31 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
30 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
29 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
26 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
25 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
24 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
23 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
22 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
19 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
18 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
17 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
16 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
12 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
11 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
10 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
09 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
08 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
05 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
04 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
03 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
02 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
29 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
28 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
27 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
26 Dec 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |