Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 21.074 | 21.074 | 21.074 | 21.074 | 21.074 | - |
16 May 2024 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | - |
14 May 2024 | 20.797 | 20.797 | 20.797 | 20.797 | 20.797 | - |
13 May 2024 | 20.752 | 20.752 | 20.752 | 20.752 | 20.752 | - |
10 May 2024 | 20.683 | 20.683 | 20.683 | 20.683 | 20.683 | - |
09 May 2024 | 20.528 | 20.528 | 20.528 | 20.528 | 20.528 | - |
08 May 2024 | 20.431 | 20.431 | 20.431 | 20.431 | 20.431 | - |
07 May 2024 | 20.568 | 20.568 | 20.568 | 20.568 | 20.568 | - |
06 May 2024 | 20.543 | 20.543 | 20.543 | 20.543 | 20.543 | - |
03 May 2024 | 20.422 | 20.422 | 20.422 | 20.422 | 20.422 | - |
02 May 2024 | 20.208 | 20.208 | 20.208 | 20.208 | 20.208 | - |
30 Apr 2024 | 19.982 | 19.982 | 19.982 | 19.982 | 19.982 | - |
29 Apr 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | - |
26 Apr 2024 | 20.017 | 20.017 | 20.017 | 20.017 | 20.017 | - |
25 Apr 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
24 Apr 2024 | 19.882 | 19.882 | 19.882 | 19.882 | 19.882 | - |
23 Apr 2024 | 19.726 | 19.726 | 19.726 | 19.726 | 19.726 | - |
22 Apr 2024 | 19.506 | 19.506 | 19.506 | 19.506 | 19.506 | - |
19 Apr 2024 | 19.339 | 19.339 | 19.339 | 19.339 | 19.339 | - |
18 Apr 2024 | 19.509 | 19.509 | 19.509 | 19.509 | 19.509 | - |
17 Apr 2024 | 19.425 | 19.425 | 19.425 | 19.425 | 19.425 | - |
16 Apr 2024 | 19.464 | 19.464 | 19.464 | 19.464 | 19.464 | - |
15 Apr 2024 | 19.732 | 19.732 | 19.732 | 19.732 | 19.732 | - |
12 Apr 2024 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | - |
11 Apr 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
10 Apr 2024 | 20.048 | 20.048 | 20.048 | 20.048 | 20.048 | - |
09 Apr 2024 | 20.120 | 20.120 | 20.120 | 20.120 | 20.120 | - |
08 Apr 2024 | 20.068 | 20.068 | 20.068 | 20.068 | 20.068 | - |
05 Apr 2024 | 19.999 | 19.999 | 19.999 | 19.999 | 19.999 | - |
03 Apr 2024 | 20.052 | 20.052 | 20.052 | 20.052 | 20.052 | - |
02 Apr 2024 | 20.066 | 20.066 | 20.066 | 20.066 | 20.066 | - |
28 Mar 2024 | 20.108 | 20.108 | 20.108 | 20.108 | 20.108 | - |
27 Mar 2024 | 20.064 | 20.064 | 20.064 | 20.064 | 20.064 | - |
26 Mar 2024 | 20.071 | 20.071 | 20.071 | 20.071 | 20.071 | - |
25 Mar 2024 | 20.032 | 20.032 | 20.032 | 20.032 | 20.032 | - |
22 Mar 2024 | 20.087 | 20.087 | 20.087 | 20.087 | 20.087 | - |
21 Mar 2024 | 20.211 | 20.211 | 20.211 | 20.211 | 20.211 | - |
20 Mar 2024 | 20.042 | 20.042 | 20.042 | 20.042 | 20.042 | - |
19 Mar 2024 | 19.984 | 19.984 | 19.984 | 19.984 | 19.984 | - |
18 Mar 2024 | 20.057 | 20.057 | 20.057 | 20.057 | 20.057 | - |
15 Mar 2024 | 19.955 | 19.955 | 19.955 | 19.955 | 19.955 | - |
14 Mar 2024 | 20.072 | 20.072 | 20.072 | 20.072 | 20.072 | - |
13 Mar 2024 | 20.164 | 20.164 | 20.164 | 20.164 | 20.164 | - |
12 Mar 2024 | 20.178 | 20.178 | 20.178 | 20.178 | 20.178 | - |
11 Mar 2024 | 19.951 | 19.951 | 19.951 | 19.951 | 19.951 | - |
08 Mar 2024 | 19.959 | 19.959 | 19.959 | 19.959 | 19.959 | - |
07 Mar 2024 | 19.901 | 19.901 | 19.901 | 19.901 | 19.901 | - |
06 Mar 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
05 Mar 2024 | 19.675 | 19.675 | 19.675 | 19.675 | 19.675 | - |
04 Mar 2024 | 19.832 | 19.832 | 19.832 | 19.832 | 19.832 | - |
01 Mar 2024 | 19.827 | 19.827 | 19.827 | 19.827 | 19.827 | - |
29 Feb 2024 | 19.691 | 19.691 | 19.691 | 19.691 | 19.691 | - |
28 Feb 2024 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | - |
27 Feb 2024 | 19.758 | 19.758 | 19.758 | 19.758 | 19.758 | - |
26 Feb 2024 | 19.732 | 19.732 | 19.732 | 19.732 | 19.732 | - |
23 Feb 2024 | 19.793 | 19.793 | 19.793 | 19.793 | 19.793 | - |
22 Feb 2024 | 19.755 | 19.755 | 19.755 | 19.755 | 19.755 | - |
21 Feb 2024 | 19.488 | 19.488 | 19.488 | 19.488 | 19.488 | - |
20 Feb 2024 | 19.437 | 19.437 | 19.437 | 19.437 | 19.437 | - |
19 Feb 2024 | 19.418 | 19.418 | 19.418 | 19.418 | 19.418 | - |
16 Feb 2024 | 19.446 | 19.446 | 19.446 | 19.446 | 19.446 | - |
15 Feb 2024 | 19.277 | 19.277 | 19.277 | 19.277 | 19.277 | - |
14 Feb 2024 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | - |
09 Feb 2024 | 19.177 | 19.177 | 19.177 | 19.177 | 19.177 | - |
08 Feb 2024 | 19.158 | 19.158 | 19.158 | 19.158 | 19.158 | - |
07 Feb 2024 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
06 Feb 2024 | 19.159 | 19.159 | 19.159 | 19.159 | 19.159 | - |
05 Feb 2024 | 18.873 | 18.873 | 18.873 | 18.873 | 18.873 | - |
02 Feb 2024 | 18.920 | 18.920 | 18.920 | 18.920 | 18.920 | - |
01 Feb 2024 | 18.934 | 18.934 | 18.934 | 18.934 | 18.934 | - |
31 Jan 2024 | 18.863 | 18.863 | 18.863 | 18.863 | 18.863 | - |
30 Jan 2024 | 18.942 | 18.942 | 18.942 | 18.942 | 18.942 | - |
29 Jan 2024 | 19.053 | 19.053 | 19.053 | 19.053 | 19.053 | - |
26 Jan 2024 | 18.957 | 18.957 | 18.957 | 18.957 | 18.957 | - |
25 Jan 2024 | 19.049 | 19.049 | 19.049 | 19.049 | 19.049 | - |
24 Jan 2024 | 18.946 | 18.946 | 18.946 | 18.946 | 18.946 | - |
23 Jan 2024 | 18.673 | 18.673 | 18.673 | 18.673 | 18.673 | - |
22 Jan 2024 | 18.576 | 18.576 | 18.576 | 18.576 | 18.576 | - |
19 Jan 2024 | 18.611 | 18.611 | 18.611 | 18.611 | 18.611 | - |
18 Jan 2024 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | - |
17 Jan 2024 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | - |
16 Jan 2024 | 18.763 | 18.763 | 18.763 | 18.763 | 18.763 | - |
15 Jan 2024 | 18.991 | 18.991 | 18.991 | 18.991 | 18.991 | - |
12 Jan 2024 | 19.019 | 19.019 | 19.019 | 19.019 | 19.019 | - |
11 Jan 2024 | 18.935 | 18.935 | 18.935 | 18.935 | 18.935 | - |
10 Jan 2024 | 18.864 | 18.864 | 18.864 | 18.864 | 18.864 | - |
09 Jan 2024 | 18.845 | 18.845 | 18.845 | 18.845 | 18.845 | - |
08 Jan 2024 | 18.872 | 18.872 | 18.872 | 18.872 | 18.872 | - |
05 Jan 2024 | 18.893 | 18.893 | 18.893 | 18.893 | 18.893 | - |
04 Jan 2024 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | - |
03 Jan 2024 | 18.953 | 18.953 | 18.953 | 18.953 | 18.953 | - |
02 Jan 2024 | 19.091 | 19.091 | 19.091 | 19.091 | 19.091 | - |
29 Dec 2023 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | - |
28 Dec 2023 | 19.277 | 19.277 | 19.277 | 19.277 | 19.277 | - |
27 Dec 2023 | 19.108 | 19.108 | 19.108 | 19.108 | 19.108 | - |
22 Dec 2023 | 18.903 | 18.903 | 18.903 | 18.903 | 18.903 | - |
21 Dec 2023 | 19.014 | 19.014 | 19.014 | 19.014 | 19.014 | - |
20 Dec 2023 | 18.917 | 18.917 | 18.917 | 18.917 | 18.917 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |