Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 21.701 | 21.701 | 21.701 | 21.701 | 21.701 | - |
20 May 2024 | 22.284 | 22.284 | 22.284 | 22.284 | 22.284 | - |
17 May 2024 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | - |
16 May 2024 | 21.914 | 21.914 | 21.914 | 21.914 | 21.914 | - |
14 May 2024 | 21.497 | 21.497 | 21.497 | 21.497 | 21.497 | - |
13 May 2024 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | - |
10 May 2024 | 21.371 | 21.371 | 21.371 | 21.371 | 21.371 | - |
09 May 2024 | 20.896 | 20.896 | 20.896 | 20.896 | 20.896 | - |
08 May 2024 | 20.531 | 20.531 | 20.531 | 20.531 | 20.531 | - |
07 May 2024 | 20.785 | 20.785 | 20.785 | 20.785 | 20.785 | - |
06 May 2024 | 20.917 | 20.917 | 20.917 | 20.917 | 20.917 | - |
03 May 2024 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | - |
02 May 2024 | 20.472 | 20.472 | 20.472 | 20.472 | 20.472 | - |
30 Apr 2024 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | - |
29 Apr 2024 | 19.891 | 19.891 | 19.891 | 19.891 | 19.891 | - |
26 Apr 2024 | 19.692 | 19.692 | 19.692 | 19.692 | 19.692 | - |
25 Apr 2024 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
24 Apr 2024 | 19.110 | 19.110 | 19.110 | 19.110 | 19.110 | - |
23 Apr 2024 | 18.638 | 18.638 | 18.638 | 18.638 | 18.638 | - |
22 Apr 2024 | 18.212 | 18.212 | 18.212 | 18.212 | 18.212 | - |
19 Apr 2024 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | - |
18 Apr 2024 | 18.063 | 18.063 | 18.063 | 18.063 | 18.063 | - |
17 Apr 2024 | 17.876 | 17.876 | 17.876 | 17.876 | 17.876 | - |
16 Apr 2024 | 17.854 | 17.854 | 17.854 | 17.854 | 17.854 | - |
15 Apr 2024 | 18.301 | 18.301 | 18.301 | 18.301 | 18.301 | - |
12 Apr 2024 | 18.535 | 18.535 | 18.535 | 18.535 | 18.535 | - |
11 Apr 2024 | 19.016 | 19.016 | 19.016 | 19.016 | 19.016 | - |
10 Apr 2024 | 19.155 | 19.155 | 19.155 | 19.155 | 19.155 | - |
09 Apr 2024 | 18.882 | 18.882 | 18.882 | 18.882 | 18.882 | - |
08 Apr 2024 | 18.761 | 18.761 | 18.761 | 18.761 | 18.761 | - |
05 Apr 2024 | 18.763 | 18.763 | 18.763 | 18.763 | 18.763 | - |
03 Apr 2024 | 18.795 | 18.795 | 18.795 | 18.795 | 18.795 | - |
02 Apr 2024 | 19.068 | 19.068 | 19.068 | 19.068 | 19.068 | - |
28 Mar 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
27 Mar 2024 | 18.519 | 18.519 | 18.519 | 18.519 | 18.519 | - |
26 Mar 2024 | 18.712 | 18.712 | 18.712 | 18.712 | 18.712 | - |
25 Mar 2024 | 18.551 | 18.551 | 18.551 | 18.551 | 18.551 | - |
22 Mar 2024 | 18.631 | 18.631 | 18.631 | 18.631 | 18.631 | - |
21 Mar 2024 | 19.151 | 19.151 | 19.151 | 19.151 | 19.151 | - |
20 Mar 2024 | 18.787 | 18.787 | 18.787 | 18.787 | 18.787 | - |
19 Mar 2024 | 18.778 | 18.778 | 18.778 | 18.778 | 18.778 | - |
18 Mar 2024 | 19.084 | 19.084 | 19.084 | 19.084 | 19.084 | - |
15 Mar 2024 | 19.139 | 19.139 | 19.139 | 19.139 | 19.139 | - |
14 Mar 2024 | 19.484 | 19.484 | 19.484 | 19.484 | 19.484 | - |
13 Mar 2024 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | - |
12 Mar 2024 | 19.744 | 19.744 | 19.744 | 19.744 | 19.744 | - |
11 Mar 2024 | 18.991 | 18.991 | 18.991 | 18.991 | 18.991 | - |
08 Mar 2024 | 18.662 | 18.662 | 18.662 | 18.662 | 18.662 | - |
07 Mar 2024 | 18.502 | 18.502 | 18.502 | 18.502 | 18.502 | - |
06 Mar 2024 | 18.867 | 18.867 | 18.867 | 18.867 | 18.867 | - |
05 Mar 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
04 Mar 2024 | 19.147 | 19.147 | 19.147 | 19.147 | 19.147 | - |
01 Mar 2024 | 19.121 | 19.121 | 19.121 | 19.121 | 19.121 | - |
29 Feb 2024 | 19.104 | 19.104 | 19.104 | 19.104 | 19.104 | - |
28 Feb 2024 | 19.107 | 19.107 | 19.107 | 19.107 | 19.107 | - |
27 Feb 2024 | 19.397 | 19.397 | 19.397 | 19.397 | 19.397 | - |
26 Feb 2024 | 19.236 | 19.236 | 19.236 | 19.236 | 19.236 | - |
23 Feb 2024 | 19.341 | 19.341 | 19.341 | 19.341 | 19.341 | - |
22 Feb 2024 | 19.347 | 19.347 | 19.347 | 19.347 | 19.347 | - |
21 Feb 2024 | 19.101 | 19.101 | 19.101 | 19.101 | 19.101 | - |
20 Feb 2024 | 18.652 | 18.652 | 18.652 | 18.652 | 18.652 | - |
19 Feb 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
16 Feb 2024 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
15 Feb 2024 | 18.389 | 18.389 | 18.389 | 18.389 | 18.389 | - |
14 Feb 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
09 Feb 2024 | 18.201 | 18.201 | 18.201 | 18.201 | 18.201 | - |
08 Feb 2024 | 18.356 | 18.356 | 18.356 | 18.356 | 18.356 | - |
07 Feb 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
06 Feb 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
05 Feb 2024 | 17.851 | 17.851 | 17.851 | 17.851 | 17.851 | - |
02 Feb 2024 | 17.891 | 17.891 | 17.891 | 17.891 | 17.891 | - |
01 Feb 2024 | 18.045 | 18.045 | 18.045 | 18.045 | 18.045 | - |
31 Jan 2024 | 17.922 | 17.922 | 17.922 | 17.922 | 17.922 | - |
30 Jan 2024 | 18.258 | 18.258 | 18.258 | 18.258 | 18.258 | - |
29 Jan 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
26 Jan 2024 | 18.709 | 18.709 | 18.709 | 18.709 | 18.709 | - |
25 Jan 2024 | 19.138 | 19.138 | 19.138 | 19.138 | 19.138 | - |
24 Jan 2024 | 18.808 | 18.808 | 18.808 | 18.808 | 18.808 | - |
23 Jan 2024 | 18.204 | 18.204 | 18.204 | 18.204 | 18.204 | - |
22 Jan 2024 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | - |
19 Jan 2024 | 18.183 | 18.183 | 18.183 | 18.183 | 18.183 | - |
18 Jan 2024 | 18.283 | 18.283 | 18.283 | 18.283 | 18.283 | - |
17 Jan 2024 | 18.155 | 18.155 | 18.155 | 18.155 | 18.155 | - |
16 Jan 2024 | 18.957 | 18.957 | 18.957 | 18.957 | 18.957 | - |
15 Jan 2024 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | - |
12 Jan 2024 | 19.440 | 19.440 | 19.440 | 19.440 | 19.440 | - |
11 Jan 2024 | 19.527 | 19.527 | 19.527 | 19.527 | 19.527 | - |
10 Jan 2024 | 19.186 | 19.186 | 19.186 | 19.186 | 19.186 | - |
09 Jan 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
08 Jan 2024 | 19.307 | 19.307 | 19.307 | 19.307 | 19.307 | - |
05 Jan 2024 | 19.757 | 19.757 | 19.757 | 19.757 | 19.757 | - |
04 Jan 2024 | 19.908 | 19.908 | 19.908 | 19.908 | 19.908 | - |
03 Jan 2024 | 19.979 | 19.979 | 19.979 | 19.979 | 19.979 | - |
02 Jan 2024 | 20.213 | 20.213 | 20.213 | 20.213 | 20.213 | - |
29 Dec 2023 | 20.592 | 20.592 | 20.592 | 20.592 | 20.592 | - |
28 Dec 2023 | 20.598 | 20.598 | 20.598 | 20.598 | 20.598 | - |
27 Dec 2023 | 20.005 | 20.005 | 20.005 | 20.005 | 20.005 | - |
22 Dec 2023 | 19.684 | 19.684 | 19.684 | 19.684 | 19.684 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |