Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
27 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
26 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
25 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
22 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
21 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
20 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
19 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
18 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
15 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
13 Mar 2024 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | 159 |
12 Mar 2024 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | 1,150 |
11 Mar 2024 | 23.68 | 23.72 | 23.66 | 23.69 | 23.69 | 2,985 |
08 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 169 |
07 Mar 2024 | 23.64 | 23.72 | 23.64 | 23.72 | 23.72 | 214 |
06 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 33 |
05 Mar 2024 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | 2,045 |
04 Mar 2024 | 23.83 | 23.83 | 23.77 | 23.77 | 23.77 | 4,082 |
01 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 74 |
29 Feb 2024 | 23.83 | 23.83 | 23.71 | 23.72 | 23.72 | 216 |
28 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 4 |
27 Feb 2024 | 24.10 | 24.10 | 24.08 | 24.08 | 24.08 | 3,526 |
26 Feb 2024 | 23.86 | 23.86 | 23.78 | 23.78 | 23.78 | 170 |
23 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 232 |
22 Feb 2024 | 23.90 | 23.96 | 23.89 | 23.93 | 23.93 | 5,861 |
21 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 4 |
20 Feb 2024 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 1,326 |
16 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 52 |
15 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 61 |
14 Feb 2024 | 22.86 | 22.91 | 22.86 | 22.91 | 22.91 | 211 |
13 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 182 |
12 Feb 2024 | 22.78 | 23.09 | 22.78 | 23.02 | 23.02 | 1,347 |
09 Feb 2024 | 22.52 | 22.72 | 22.52 | 22.72 | 22.72 | 1,597 |
08 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 497 |
07 Feb 2024 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | 360 |
06 Feb 2024 | 22.84 | 22.88 | 22.83 | 22.87 | 22.87 | 831 |
05 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 106 |
02 Feb 2024 | 21.67 | 21.67 | 21.55 | 21.60 | 21.60 | 492 |
01 Feb 2024 | 22.00 | 22.10 | 22.00 | 22.06 | 22.06 | 861 |
31 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 214 |
30 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 417 |
29 Jan 2024 | 22.88 | 22.88 | 22.59 | 22.59 | 22.59 | 1,351 |
26 Jan 2024 | 22.99 | 23.08 | 22.99 | 23.03 | 23.03 | 1,236 |
25 Jan 2024 | 23.32 | 23.32 | 23.15 | 23.15 | 23.15 | 1,336 |
24 Jan 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 23.13 | 3,690 |
23 Jan 2024 | 22.49 | 22.58 | 22.49 | 22.56 | 22.56 | 996 |
22 Jan 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 21.97 | 1,421 |
19 Jan 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 22.53 | 622 |
18 Jan 2024 | 22.44 | 22.44 | 22.39 | 22.41 | 22.41 | 561 |
17 Jan 2024 | 22.23 | 22.32 | 22.23 | 22.30 | 22.30 | 1,580 |
16 Jan 2024 | 22.90 | 22.92 | 22.79 | 22.79 | 22.79 | 1,776 |
12 Jan 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 509 |
11 Jan 2024 | 23.34 | 23.34 | 23.31 | 23.31 | 23.31 | 294 |
10 Jan 2024 | 23.03 | 23.09 | 23.03 | 23.08 | 23.08 | 982 |
09 Jan 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 23.11 | 430 |
08 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 24 |
05 Jan 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 595 |
04 Jan 2024 | 23.87 | 23.87 | 23.78 | 23.78 | 23.78 | 1,790 |
03 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 146 |
02 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 121 |
29 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 18 |
28 Dec 2023 | 24.32 | 24.32 | 24.27 | 24.27 | 24.27 | 270 |
27 Dec 2023 | 23.64 | 23.71 | 23.64 | 23.71 | 23.71 | 328 |
26 Dec 2023 | 23.78 | 23.81 | 23.71 | 23.72 | 23.72 | 1,139 |
22 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 159 |
21 Dec 2023 | 23.98 | 24.05 | 23.91 | 24.05 | 24.05 | 523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |