Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
03 Jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
31 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
30 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
29 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
28 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
27 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
24 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
23 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
22 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
21 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
20 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
17 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
16 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
15 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
14 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
13 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
10 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
09 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
08 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
07 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
06 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
03 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
02 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
30 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
29 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
26 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
25 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
24 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
23 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
22 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
19 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
18 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
17 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
16 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
15 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
12 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
11 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
10 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
09 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
08 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
03 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
02 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
01 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
29 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
28 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
27 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
26 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
25 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
22 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
21 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
20 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
19 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
18 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
15 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
14 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
13 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
12 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
11 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
08 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
06 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
05 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
04 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
01 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
29 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
27 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
26 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
23 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
22 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
21 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
20 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
19 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
16 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
15 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
05 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
02 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
01 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
31 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
30 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
29 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
26 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
25 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
24 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
23 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
22 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
19 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
18 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
17 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
16 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
15 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
12 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
11 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
10 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
09 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
08 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
05 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
04 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
03 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |