Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | 19.963 | 19.963 | 19.963 | 19.963 | 19.963 | - |
31 May 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
30 May 2024 | 19.803 | 19.803 | 19.803 | 19.803 | 19.803 | - |
29 May 2024 | 20.034 | 20.034 | 20.034 | 20.034 | 20.034 | - |
28 May 2024 | 20.238 | 20.238 | 20.238 | 20.238 | 20.238 | - |
27 May 2024 | 20.217 | 20.217 | 20.217 | 20.217 | 20.217 | - |
24 May 2024 | 20.195 | 20.195 | 20.195 | 20.195 | 20.195 | - |
23 May 2024 | 20.268 | 20.268 | 20.268 | 20.268 | 20.268 | - |
22 May 2024 | 20.299 | 20.299 | 20.299 | 20.299 | 20.299 | - |
21 May 2024 | 20.316 | 20.316 | 20.316 | 20.316 | 20.316 | - |
20 May 2024 | 20.448 | 20.448 | 20.448 | 20.448 | 20.448 | - |
17 May 2024 | 20.439 | 20.439 | 20.439 | 20.439 | 20.439 | - |
16 May 2024 | 20.369 | 20.369 | 20.369 | 20.369 | 20.369 | - |
14 May 2024 | 20.246 | 20.246 | 20.246 | 20.246 | 20.246 | - |
13 May 2024 | 20.146 | 20.146 | 20.146 | 20.146 | 20.146 | - |
10 May 2024 | 20.041 | 20.041 | 20.041 | 20.041 | 20.041 | - |
09 May 2024 | 19.921 | 19.921 | 19.921 | 19.921 | 19.921 | - |
08 May 2024 | 19.899 | 19.899 | 19.899 | 19.899 | 19.899 | - |
07 May 2024 | 20.007 | 20.007 | 20.007 | 20.007 | 20.007 | - |
06 May 2024 | 20.025 | 20.025 | 20.025 | 20.025 | 20.025 | - |
03 May 2024 | 19.947 | 19.947 | 19.947 | 19.947 | 19.947 | - |
02 May 2024 | 19.856 | 19.856 | 19.856 | 19.856 | 19.856 | - |
30 Apr 2024 | 19.654 | 19.654 | 19.654 | 19.654 | 19.654 | - |
29 Apr 2024 | 19.758 | 19.758 | 19.758 | 19.758 | 19.758 | - |
26 Apr 2024 | 19.775 | 19.775 | 19.775 | 19.775 | 19.775 | - |
25 Apr 2024 | 19.569 | 19.569 | 19.569 | 19.569 | 19.569 | - |
24 Apr 2024 | 19.635 | 19.635 | 19.635 | 19.635 | 19.635 | - |
23 Apr 2024 | 19.441 | 19.441 | 19.441 | 19.441 | 19.441 | - |
22 Apr 2024 | 19.269 | 19.269 | 19.269 | 19.269 | 19.269 | - |
19 Apr 2024 | 19.242 | 19.242 | 19.242 | 19.242 | 19.242 | - |
18 Apr 2024 | 19.471 | 19.471 | 19.471 | 19.471 | 19.471 | - |
17 Apr 2024 | 19.367 | 19.367 | 19.367 | 19.367 | 19.367 | - |
16 Apr 2024 | 19.389 | 19.389 | 19.389 | 19.389 | 19.389 | - |
15 Apr 2024 | 19.585 | 19.585 | 19.585 | 19.585 | 19.585 | - |
12 Apr 2024 | 19.692 | 19.692 | 19.692 | 19.692 | 19.692 | - |
11 Apr 2024 | 19.789 | 19.789 | 19.789 | 19.789 | 19.789 | - |
10 Apr 2024 | 19.842 | 19.842 | 19.842 | 19.842 | 19.842 | - |
09 Apr 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | - |
08 Apr 2024 | 19.583 | 19.583 | 19.583 | 19.583 | 19.583 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 19.593 | 19.593 | 19.593 | 19.593 | 19.593 | - |
02 Apr 2024 | 19.672 | 19.672 | 19.672 | 19.672 | 19.672 | - |
28 Mar 2024 | 19.641 | 19.641 | 19.641 | 19.641 | 19.641 | - |
27 Mar 2024 | 19.616 | 19.616 | 19.616 | 19.616 | 19.616 | - |
26 Mar 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
25 Mar 2024 | 19.588 | 19.588 | 19.588 | 19.588 | 19.588 | - |
22 Mar 2024 | 19.641 | 19.641 | 19.641 | 19.641 | 19.641 | - |
21 Mar 2024 | 19.678 | 19.678 | 19.678 | 19.678 | 19.678 | - |
20 Mar 2024 | 19.596 | 19.596 | 19.596 | 19.596 | 19.596 | - |
19 Mar 2024 | 19.552 | 19.552 | 19.552 | 19.552 | 19.552 | - |
18 Mar 2024 | 19.586 | 19.586 | 19.586 | 19.586 | 19.586 | - |
15 Mar 2024 | 19.441 | 19.441 | 19.441 | 19.441 | 19.441 | - |
14 Mar 2024 | 19.601 | 19.601 | 19.601 | 19.601 | 19.601 | - |
13 Mar 2024 | 19.565 | 19.565 | 19.565 | 19.565 | 19.565 | - |
12 Mar 2024 | 19.608 | 19.608 | 19.608 | 19.608 | 19.608 | - |
11 Mar 2024 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | - |
08 Mar 2024 | 19.287 | 19.287 | 19.287 | 19.287 | 19.287 | - |
07 Mar 2024 | 19.362 | 19.362 | 19.362 | 19.362 | 19.362 | - |
06 Mar 2024 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | - |
05 Mar 2024 | 19.276 | 19.276 | 19.276 | 19.276 | 19.276 | - |
04 Mar 2024 | 19.423 | 19.423 | 19.423 | 19.423 | 19.423 | - |
01 Mar 2024 | 19.425 | 19.425 | 19.425 | 19.425 | 19.425 | - |
29 Feb 2024 | 19.346 | 19.346 | 19.346 | 19.346 | 19.346 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 19.362 | 19.362 | 19.362 | 19.362 | 19.362 | - |
26 Feb 2024 | 19.353 | 19.353 | 19.353 | 19.353 | 19.353 | - |
23 Feb 2024 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | - |
22 Feb 2024 | 19.403 | 19.403 | 19.403 | 19.403 | 19.403 | - |
21 Feb 2024 | 19.285 | 19.285 | 19.285 | 19.285 | 19.285 | - |
20 Feb 2024 | 19.219 | 19.219 | 19.219 | 19.219 | 19.219 | - |
19 Feb 2024 | 19.236 | 19.236 | 19.236 | 19.236 | 19.236 | - |
16 Feb 2024 | 19.306 | 19.306 | 19.306 | 19.306 | 19.306 | - |
15 Feb 2024 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 19.298 | 19.298 | 19.298 | 19.298 | 19.298 | - |
06 Feb 2024 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | - |
05 Feb 2024 | 19.113 | 19.113 | 19.113 | 19.113 | 19.113 | - |
02 Feb 2024 | 19.154 | 19.154 | 19.154 | 19.154 | 19.154 | - |
01 Feb 2024 | 19.083 | 19.083 | 19.083 | 19.083 | 19.083 | - |
31 Jan 2024 | 18.973 | 18.973 | 18.973 | 18.973 | 18.973 | - |
30 Jan 2024 | 19.125 | 19.125 | 19.125 | 19.125 | 19.125 | - |
29 Jan 2024 | 19.235 | 19.235 | 19.235 | 19.235 | 19.235 | - |
26 Jan 2024 | 19.182 | 19.182 | 19.182 | 19.182 | 19.182 | - |
25 Jan 2024 | 19.221 | 19.221 | 19.221 | 19.221 | 19.221 | - |
24 Jan 2024 | 19.117 | 19.117 | 19.117 | 19.117 | 19.117 | - |
23 Jan 2024 | 19.008 | 19.008 | 19.008 | 19.008 | 19.008 | - |
22 Jan 2024 | 18.876 | 18.876 | 18.876 | 18.876 | 18.876 | - |
19 Jan 2024 | 18.891 | 18.891 | 18.891 | 18.891 | 18.891 | - |
18 Jan 2024 | 18.805 | 18.805 | 18.805 | 18.805 | 18.805 | - |
17 Jan 2024 | 18.691 | 18.691 | 18.691 | 18.691 | 18.691 | - |
16 Jan 2024 | 18.865 | 18.865 | 18.865 | 18.865 | 18.865 | - |
15 Jan 2024 | 18.999 | 18.999 | 18.999 | 18.999 | 18.999 | - |
12 Jan 2024 | 19.047 | 19.047 | 19.047 | 19.047 | 19.047 | - |
11 Jan 2024 | 19.003 | 19.003 | 19.003 | 19.003 | 19.003 | - |
10 Jan 2024 | 18.946 | 18.946 | 18.946 | 18.946 | 18.946 | - |
09 Jan 2024 | 18.993 | 18.993 | 18.993 | 18.993 | 18.993 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |