Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
17 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
16 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
15 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
14 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
13 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
10 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
09 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
08 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
07 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
06 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
03 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
02 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
30 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
29 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
26 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
25 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
24 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
23 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
22 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
19 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
18 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
17 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
16 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
15 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
12 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
11 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
10 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
09 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
08 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
05 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
04 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
02 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
01 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
28 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
27 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
26 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
25 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
22 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
21 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
20 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
19 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
18 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
15 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
14 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
13 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
12 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
11 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
08 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
06 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
05 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
04 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
01 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
29 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
26 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
23 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
22 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
21 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
20 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
16 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
15 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
14 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
13 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
12 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
09 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
08 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
07 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
06 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
05 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
02 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
01 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
31 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
30 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
29 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
26 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
25 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
24 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
23 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
22 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
19 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
18 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
17 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
16 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
12 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
11 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
10 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
09 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
08 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
05 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
04 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
03 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
02 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
29 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
28 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |