Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
17 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
16 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
14 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
13 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
10 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
09 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
08 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
07 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
06 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
03 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
02 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
01 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
30 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
29 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
26 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
25 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
24 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
23 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
22 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
19 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
15 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
12 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
11 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
10 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
09 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
08 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
05 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
04 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
02 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
01 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
28 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
27 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
26 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
25 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
22 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
21 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
20 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
19 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
18 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
15 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
11 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
08 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
07 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
06 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
05 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
04 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
29 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
28 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
27 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
26 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
23 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
22 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
21 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
20 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
16 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
15 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
14 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
13 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
12 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
09 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
08 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
07 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
06 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
05 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
02 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
01 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
31 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
30 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
29 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
26 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
25 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
24 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
23 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
22 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
19 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
18 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
17 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
16 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
12 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
11 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
10 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
09 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
08 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
05 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
04 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
03 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
02 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
29 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
28 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |