Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
30 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
29 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
28 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
24 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
23 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
22 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
21 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
20 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
17 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
16 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
15 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
14 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
13 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
10 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
07 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
06 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
03 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
02 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
01 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
30 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
29 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
26 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
25 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
24 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
23 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
22 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
19 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
18 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
17 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
16 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
15 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
12 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
11 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
10 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
09 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
08 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
05 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
04 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
03 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
02 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
01 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
28 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
27 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
26 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
25 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
22 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
21 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
20 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
19 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
18 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
15 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
14 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
13 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
12 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
11 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
08 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
07 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
06 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
05 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
04 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
01 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
29 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
28 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
27 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
23 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
22 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
21 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
20 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
16 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
15 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
14 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
13 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
12 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
09 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
08 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
07 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
06 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
05 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
02 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
01 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
31 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
30 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
29 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
26 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
24 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
23 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
19 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
18 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
17 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
16 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
12 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
11 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
10 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |