Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 5,718 |
29 Apr 2024 | 19.90 | 19.94 | 19.86 | 19.92 | 19.92 | 28,027 |
26 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.96 | 19.96 | 9,928 |
25 Apr 2024 | 20.00 | 20.00 | 19.90 | 19.94 | 19.94 | 27,696 |
24 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.92 | 19.92 | 6,726 |
23 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.94 | 19.94 | 8,333 |
22 Apr 2024 | 19.92 | 19.98 | 19.84 | 19.90 | 19.90 | 14,265 |
19 Apr 2024 | 19.90 | 19.96 | 19.90 | 19.94 | 19.94 | 23,329 |
18 Apr 2024 | 19.96 | 19.98 | 19.90 | 19.98 | 19.98 | 18,497 |
17 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.90 | 19.90 | 11,522 |
16 Apr 2024 | 20.05 | 20.05 | 19.84 | 19.92 | 19.92 | 23,369 |
15 Apr 2024 | 19.94 | 20.05 | 19.90 | 19.96 | 19.96 | 11,943 |
12 Apr 2024 | 19.98 | 19.98 | 19.80 | 19.98 | 19.98 | 9,554 |
11 Apr 2024 | 19.98 | 19.98 | 19.94 | 19.96 | 19.96 | 3,049 |
10 Apr 2024 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 11,958 |
09 Apr 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 19.98 | 11,275 |
08 Apr 2024 | 19.98 | 20.05 | 19.94 | 20.00 | 20.00 | 30,061 |
05 Apr 2024 | 19.96 | 20.05 | 19.94 | 20.05 | 20.05 | 11,800 |
04 Apr 2024 | 20.00 | 20.05 | 19.88 | 20.05 | 20.05 | 10,044 |
03 Apr 2024 | 19.94 | 20.00 | 19.92 | 19.98 | 19.98 | 10,355 |
02 Apr 2024 | 19.96 | 20.00 | 19.94 | 19.94 | 19.94 | 3,230 |
28 Mar 2024 | 19.96 | 20.00 | 19.94 | 19.96 | 19.96 | 16,573 |
27 Mar 2024 | 19.98 | 20.00 | 19.86 | 19.98 | 19.98 | 38,093 |
26 Mar 2024 | 19.98 | 20.00 | 19.94 | 20.00 | 20.00 | 15,789 |
25 Mar 2024 | 19.98 | 19.98 | 19.80 | 19.94 | 19.94 | 17,018 |
22 Mar 2024 | 20.05 | 20.05 | 19.96 | 19.98 | 19.98 | 21,139 |
21 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 18,192 |
20 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 16,163 |
19 Mar 2024 | 20.00 | 20.10 | 19.82 | 20.00 | 20.00 | 20,273 |
18 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 10,687 |
15 Mar 2024 | 19.98 | 20.15 | 19.96 | 20.00 | 20.00 | 19,696 |
14 Mar 2024 | 19.96 | 20.00 | 19.88 | 19.96 | 19.96 | 8,779 |
13 Mar 2024 | 19.96 | 19.96 | 19.94 | 19.96 | 19.96 | 8,385 |
12 Mar 2024 | 19.94 | 19.96 | 19.94 | 19.96 | 19.96 | 6,289 |
11 Mar 2024 | 19.98 | 20.00 | 19.96 | 19.96 | 19.96 | 6,442 |
08 Mar 2024 | 19.88 | 20.05 | 19.88 | 20.00 | 20.00 | 11,380 |
07 Mar 2024 | 19.98 | 20.00 | 19.96 | 20.00 | 20.00 | 11,125 |
06 Mar 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 4,290 |
05 Mar 2024 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 9,916 |
04 Mar 2024 | 20.05 | 20.05 | 19.92 | 19.94 | 19.94 | 23,213 |
01 Mar 2024 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 18,410 |
29 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 25,832 |
28 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 7,382 |
27 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 8,641 |
26 Feb 2024 | 19.88 | 20.10 | 19.88 | 20.10 | 20.10 | 9,990 |
23 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 17,942 |
22 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 11,680 |
21 Feb 2024 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | 13,178 |
20 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 6,132 |
19 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 4,665 |
16 Feb 2024 | 20.00 | 20.05 | 19.96 | 20.00 | 20.00 | 15,908 |
15 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,403 |
14 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 11,056 |
13 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 3,167 |
12 Feb 2024 | 20.00 | 20.05 | 19.98 | 20.00 | 20.00 | 25,449 |
09 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,398 |
08 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 9,257 |
07 Feb 2024 | 20.00 | 20.05 | 19.92 | 20.05 | 20.05 | 39,536 |
06 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 13,680 |
05 Feb 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 31,663 |
02 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 14,253 |
01 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 16,153 |
31 Jan 2024 | 20.00 | 20.05 | 19.98 | 20.00 | 20.00 | 58,031 |
30 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 4,513 |
29 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 13,318 |
26 Jan 2024 | 20.00 | 20.05 | 19.98 | 20.00 | 20.00 | 20,269 |
25 Jan 2024 | 20.05 | 20.05 | 19.96 | 20.00 | 20.00 | 16,767 |
24 Jan 2024 | 20.00 | 20.10 | 19.98 | 20.05 | 20.05 | 21,119 |
23 Jan 2024 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 13,377 |
22 Jan 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 11,606 |
19 Jan 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 19,213 |
18 Jan 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 9,405 |
17 Jan 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 8,915 |
16 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 14,714 |
15 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 20,825 |
12 Jan 2024 | 20.00 | 20.15 | 19.90 | 20.05 | 20.05 | 54,208 |
11 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 11,832 |
10 Jan 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 8,322 |
09 Jan 2024 | 20.10 | 20.15 | 20.05 | 20.05 | 20.05 | 19,453 |
08 Jan 2024 | 19.88 | 20.10 | 19.88 | 20.10 | 20.10 | 11,517 |
05 Jan 2024 | 20.00 | 20.05 | 19.86 | 20.00 | 20.00 | 29,050 |
04 Jan 2024 | 20.00 | 20.05 | 19.96 | 20.05 | 20.05 | 16,834 |
03 Jan 2024 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 25,335 |
02 Jan 2024 | 20.10 | 20.10 | 19.94 | 20.00 | 20.00 | 23,822 |
29 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 15,191 |
28 Dec 2023 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 13,301 |
27 Dec 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 8,733 |
22 Dec 2023 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 3,818 |
21 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 1,956 |
20 Dec 2023 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | 16,581 |
19 Dec 2023 | 20.05 | 20.15 | 20.00 | 20.10 | 20.10 | 6,679 |
18 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 4,327 |
15 Dec 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 15,528 |
14 Dec 2023 | 20.00 | 20.10 | 19.98 | 20.10 | 20.10 | 9,213 |
13 Dec 2023 | 20.05 | 20.15 | 20.00 | 20.10 | 20.10 | 10,517 |
12 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 20,438 |
11 Dec 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 3,467 |
08 Dec 2023 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 5,723 |
07 Dec 2023 | 20.00 | 20.05 | 19.98 | 20.05 | 20.05 | 10,073 |
06 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |