Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
17 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
16 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
15 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
14 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
13 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
10 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
09 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
08 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
07 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
06 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
03 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
02 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
01 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
30 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
29 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
26 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
25 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
24 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
23 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
22 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
19 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
18 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
17 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
16 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
15 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
12 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
11 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
10 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
09 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
08 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
05 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
04 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
03 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
02 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
01 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
28 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
27 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
26 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
22 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
21 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
20 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
19 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
18 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
15 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
14 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
13 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
12 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
11 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
08 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
07 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
06 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
05 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
04 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
01 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
29 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
28 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
27 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
26 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
23 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
22 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
21 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
20 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
16 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
15 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
14 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
12 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
09 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
08 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
07 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
06 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
05 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
02 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
01 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
31 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
30 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
29 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
26 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
25 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
24 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
23 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
22 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
19 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
17 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
16 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
12 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
11 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
10 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
09 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
08 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
05 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
04 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
03 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
02 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
29 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
28 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |