Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
17 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
16 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
15 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
13 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
10 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
09 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
08 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
07 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
06 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
03 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
02 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
01 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
30 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
29 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
26 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
25 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
24 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
23 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
19 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
18 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
17 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
16 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
15 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
12 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
11 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
10 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
09 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
08 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
05 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
04 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
03 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
02 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
01 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
28 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
27 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
26 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
25 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
20 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
19 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
18 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
15 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
14 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
13 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
12 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
11 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
08 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
07 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
06 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
05 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
04 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
01 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
29 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
28 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
26 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
23 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
22 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
21 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
20 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
16 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
15 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
14 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
13 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
12 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
09 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
08 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
05 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
02 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
01 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
31 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
30 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
26 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
25 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
24 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
23 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
22 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
19 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
18 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
17 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
16 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
12 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
11 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
10 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
09 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
08 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
05 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
04 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
03 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
02 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
29 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
28 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |