Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 21.440 | 21.440 | 21.440 | 21.440 | 21.440 | - |
30 May 2024 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | - |
29 May 2024 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | - |
28 May 2024 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | - |
27 May 2024 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | - |
24 May 2024 | 22.120 | 22.120 | 22.120 | 22.120 | 22.120 | - |
23 May 2024 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | - |
22 May 2024 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | - |
21 May 2024 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | - |
20 May 2024 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | - |
17 May 2024 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | - |
16 May 2024 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | - |
14 May 2024 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | - |
13 May 2024 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | - |
10 May 2024 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | - |
09 May 2024 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | - |
08 May 2024 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | - |
07 May 2024 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | - |
06 May 2024 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | - |
03 May 2024 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | - |
02 May 2024 | 21.590 | 21.590 | 21.590 | 21.590 | 21.590 | - |
30 Apr 2024 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | - |
29 Apr 2024 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | - |
26 Apr 2024 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | - |
25 Apr 2024 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | - |
24 Apr 2024 | 20.410 | 20.410 | 20.410 | 20.410 | 20.410 | - |
23 Apr 2024 | 19.930 | 19.930 | 19.930 | 19.930 | 19.930 | - |
22 Apr 2024 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | - |
19 Apr 2024 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | - |
18 Apr 2024 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | - |
17 Apr 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | - |
16 Apr 2024 | 19.230 | 19.230 | 19.230 | 19.230 | 19.230 | - |
15 Apr 2024 | 19.560 | 19.560 | 19.560 | 19.560 | 19.560 | - |
12 Apr 2024 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | - |
11 Apr 2024 | 20.110 | 20.110 | 20.110 | 20.110 | 20.110 | - |
10 Apr 2024 | 20.170 | 20.170 | 20.170 | 20.170 | 20.170 | - |
09 Apr 2024 | 19.730 | 19.730 | 19.730 | 19.730 | 19.730 | - |
08 Apr 2024 | 19.660 | 19.660 | 19.660 | 19.660 | 19.660 | - |
05 Apr 2024 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | - |
03 Apr 2024 | 19.660 | 19.660 | 19.660 | 19.660 | 19.660 | - |
02 Apr 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
28 Mar 2024 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | - |
27 Mar 2024 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | - |
26 Mar 2024 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | - |
25 Mar 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | - |
22 Mar 2024 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | - |
21 Mar 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
20 Mar 2024 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | - |
19 Mar 2024 | 19.360 | 19.360 | 19.360 | 19.360 | 19.360 | - |
18 Mar 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
15 Mar 2024 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | - |
14 Mar 2024 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | - |
13 Mar 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
12 Mar 2024 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | - |
11 Mar 2024 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | - |
08 Mar 2024 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | - |
07 Mar 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
06 Mar 2024 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | - |
05 Mar 2024 | 18.630 | 18.630 | 18.630 | 18.630 | 18.630 | - |
04 Mar 2024 | 19.130 | 19.130 | 19.130 | 19.130 | 19.130 | - |
01 Mar 2024 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | - |
29 Feb 2024 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | - |
28 Feb 2024 | 19.060 | 19.060 | 19.060 | 19.060 | 19.060 | - |
27 Feb 2024 | 19.490 | 19.490 | 19.490 | 19.490 | 19.490 | - |
26 Feb 2024 | 19.160 | 19.160 | 19.160 | 19.160 | 19.160 | - |
23 Feb 2024 | 19.390 | 19.390 | 19.390 | 19.390 | 19.390 | - |
22 Feb 2024 | 19.320 | 19.320 | 19.320 | 19.320 | 19.320 | - |
21 Feb 2024 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | - |
20 Feb 2024 | 18.460 | 18.460 | 18.460 | 18.460 | 18.460 | - |
19 Feb 2024 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 18.120 | 18.120 | 18.120 | 18.120 | 18.120 | - |
14 Feb 2024 | 18.060 | 18.060 | 18.060 | 18.060 | 18.060 | - |
09 Feb 2024 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | - |
08 Feb 2024 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | - |
07 Feb 2024 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | - |
06 Feb 2024 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | - |
05 Feb 2024 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | - |
02 Feb 2024 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | - |
01 Feb 2024 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | - |
31 Jan 2024 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | - |
30 Jan 2024 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | - |
29 Jan 2024 | 18.160 | 18.160 | 18.160 | 18.160 | 18.160 | - |
26 Jan 2024 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | - |
25 Jan 2024 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | - |
24 Jan 2024 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | - |
23 Jan 2024 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | - |
22 Jan 2024 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | - |
19 Jan 2024 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | - |
18 Jan 2024 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | - |
17 Jan 2024 | 17.180 | 17.180 | 17.180 | 17.180 | 17.180 | - |
16 Jan 2024 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | - |
15 Jan 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
12 Jan 2024 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | - |
11 Jan 2024 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | - |
10 Jan 2024 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | - |
09 Jan 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
08 Jan 2024 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | - |
05 Jan 2024 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |