Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 20.03 | 20.03 | 19.97 | 22.70 | 22.70 | 317 |
18 Apr 2024 | 20.04 | 20.14 | 19.98 | 22.70 | 22.70 | 14 |
17 Apr 2024 | 20.01 | 20.11 | 20.01 | 22.70 | 22.70 | 26 |
16 Apr 2024 | 20.41 | 20.50 | 20.39 | 22.70 | 22.70 | 402 |
15 Apr 2024 | 20.66 | 20.72 | 20.62 | 22.70 | 22.70 | 128 |
12 Apr 2024 | 20.51 | 20.51 | 20.16 | 22.70 | 22.70 | 42 |
11 Apr 2024 | 20.63 | 20.63 | 20.43 | 22.70 | 22.70 | 101 |
10 Apr 2024 | 20.62 | 20.64 | 20.44 | 22.70 | 22.70 | 2,996 |
09 Apr 2024 | 20.55 | 20.68 | 20.55 | 22.70 | 22.70 | 16 |
08 Apr 2024 | 20.30 | 20.49 | 20.30 | 22.70 | 22.70 | 34 |
05 Apr 2024 | 20.08 | 20.08 | 20.07 | 22.70 | 22.70 | 470 |
04 Apr 2024 | 20.65 | 20.67 | 20.65 | 22.70 | 22.70 | 55 |
03 Apr 2024 | 20.36 | 20.36 | 20.36 | 22.70 | 22.70 | 100 |
02 Apr 2024 | 19.98 | 20.02 | 19.89 | 22.70 | 22.70 | 968 |
28 Mar 2024 | 20.16 | 20.22 | 20.03 | 22.70 | 22.70 | 289 |
27 Mar 2024 | 20.15 | 20.36 | 20.15 | 22.70 | 22.70 | 109 |
26 Mar 2024 | 19.66 | 20.07 | 19.66 | 22.70 | 22.70 | 174 |
25 Mar 2024 | 20.01 | 20.04 | 19.90 | 22.70 | 22.70 | 1,001 |
22 Mar 2024 | 20.00 | 20.22 | 20.00 | 22.70 | 22.70 | 1,202 |
21 Mar 2024 | 20.24 | 20.40 | 20.21 | 22.70 | 22.70 | 173 |
20 Mar 2024 | 20.53 | 20.55 | 20.28 | 22.70 | 22.70 | 2,287 |
19 Mar 2024 | 20.68 | 20.81 | 20.66 | 22.70 | 22.70 | 322 |
18 Mar 2024 | 20.97 | 20.98 | 20.71 | 22.70 | 22.70 | 82 |
15 Mar 2024 | 21.24 | 21.27 | 21.10 | 22.70 | 22.70 | 103 |
14 Mar 2024 | 21.61 | 21.61 | 21.55 | 22.70 | 22.70 | 165 |
13 Mar 2024 | 21.51 | 21.64 | 21.51 | 22.70 | 22.70 | 139 |
12 Mar 2024 | 21.36 | 21.38 | 21.28 | 22.70 | 22.70 | 30 |
11 Mar 2024 | 21.10 | 21.44 | 21.08 | 22.70 | 22.70 | 341 |
08 Mar 2024 | 20.91 | 21.04 | 20.89 | 22.70 | 22.70 | 9,084 |
07 Mar 2024 | 20.77 | 21.00 | 20.77 | 22.70 | 22.70 | 218 |
06 Mar 2024 | 20.44 | 20.47 | 20.29 | 22.70 | 22.70 | 12,325 |
05 Mar 2024 | 20.12 | 20.29 | 20.12 | 22.70 | 22.70 | 5,949 |
04 Mar 2024 | 20.25 | 20.33 | 20.22 | 22.70 | 22.70 | 5,631 |
01 Mar 2024 | 20.12 | 20.40 | 20.09 | 22.70 | 22.70 | 299 |
29 Feb 2024 | 20.01 | 20.07 | 19.90 | 22.70 | 22.70 | 11,365 |
28 Feb 2024 | 20.06 | 20.06 | 19.89 | 22.70 | 22.70 | 651 |
27 Feb 2024 | 20.22 | 20.22 | 20.10 | 22.70 | 22.70 | 16,040 |
26 Feb 2024 | 20.04 | 20.10 | 20.04 | 22.70 | 22.70 | 339 |
23 Feb 2024 | 20.10 | 20.15 | 20.10 | 22.70 | 22.70 | 275 |
22 Feb 2024 | 20.18 | 20.25 | 20.10 | 22.70 | 22.70 | 17,268 |
21 Feb 2024 | 19.80 | 19.80 | 19.57 | 22.70 | 22.70 | 6,305 |
20 Feb 2024 | 20.11 | 20.21 | 20.11 | 22.70 | 22.70 | 126 |
19 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
16 Feb 2024 | 20.23 | 20.29 | 20.19 | 22.70 | 22.70 | 6,992 |
15 Feb 2024 | 20.18 | 20.40 | 20.18 | 22.70 | 22.70 | 8,542 |
14 Feb 2024 | 19.90 | 20.05 | 19.87 | 22.70 | 22.70 | 13,325 |
13 Feb 2024 | 20.07 | 20.13 | 19.95 | 22.70 | 22.70 | 111 |
12 Feb 2024 | 20.58 | 20.68 | 20.50 | 22.70 | 22.70 | 1,256 |
09 Feb 2024 | 20.57 | 20.62 | 20.47 | 22.70 | 22.70 | 119 |
08 Feb 2024 | 20.45 | 20.45 | 20.33 | 22.70 | 22.70 | 2,587 |
07 Feb 2024 | 20.77 | 20.77 | 20.41 | 22.70 | 22.70 | 1,156 |
06 Feb 2024 | 20.87 | 21.14 | 20.87 | 22.70 | 22.70 | 3,686 |
05 Feb 2024 | 20.76 | 20.89 | 20.73 | 22.70 | 22.70 | 3,688 |
02 Feb 2024 | 20.95 | 20.95 | 20.88 | 22.70 | 22.70 | 220 |
01 Feb 2024 | 21.13 | 21.21 | 21.08 | 22.70 | 22.70 | 1,118 |
31 Jan 2024 | 21.43 | 21.59 | 21.26 | 22.70 | 22.70 | 6,150 |
30 Jan 2024 | 21.50 | 21.72 | 21.42 | 22.70 | 22.70 | 22,139 |
29 Jan 2024 | 23.01 | 23.01 | 20.93 | 22.70 | 22.70 | 22,285 |
26 Jan 2024 | 22.68 | 22.92 | 22.48 | 22.70 | 22.70 | 13,646 |
25 Jan 2024 | 22.90 | 22.92 | 22.81 | 22.70 | 22.70 | 7,087 |
24 Jan 2024 | 23.36 | 23.36 | 22.90 | 22.70 | 22.70 | 51 |
23 Jan 2024 | 23.33 | 23.40 | 23.13 | 22.70 | 22.70 | 11,112 |
22 Jan 2024 | 23.42 | 23.55 | 23.39 | 22.70 | 22.70 | 3,934 |
19 Jan 2024 | 23.31 | 23.31 | 23.11 | 22.70 | 22.70 | 7,708 |
18 Jan 2024 | 23.44 | 23.46 | 23.19 | 22.70 | 22.70 | 2,618 |
17 Jan 2024 | 23.22 | 23.24 | 23.11 | 22.70 | 22.70 | 304 |
16 Jan 2024 | 23.46 | 23.50 | 23.26 | 22.70 | 22.70 | 1,391 |
15 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
12 Jan 2024 | 24.05 | 24.05 | 23.90 | 22.70 | 22.70 | 2 |
11 Jan 2024 | 24.25 | 24.25 | 23.84 | 22.70 | 22.70 | 7,995 |
10 Jan 2024 | 23.87 | 23.89 | 23.79 | 22.70 | 22.70 | 10,073 |
09 Jan 2024 | 24.09 | 24.09 | 23.90 | 22.70 | 22.70 | 9,673 |
08 Jan 2024 | 23.88 | 24.20 | 23.88 | 22.70 | 22.70 | 1,287 |
05 Jan 2024 | 23.10 | 23.58 | 23.10 | 22.70 | 22.70 | 4,662 |
04 Jan 2024 | 23.10 | 23.28 | 23.10 | 22.70 | 22.70 | 35 |
03 Jan 2024 | 22.69 | 22.75 | 22.56 | 22.70 | 22.70 | 380 |
02 Jan 2024 | 23.18 | 23.31 | 23.18 | 22.70 | 22.70 | 167 |
29 Dec 2023 | 23.30 | 23.31 | 23.20 | 22.70 | 22.70 | 82 |
28 Dec 2023 | 23.29 | 23.45 | 23.29 | 22.70 | 22.70 | 956 |
27 Dec 2023 | 23.23 | 23.23 | 23.23 | 22.70 | 22.70 | 200 |
22 Dec 2023 | 22.98 | 23.13 | 22.96 | 22.70 | 22.70 | 152 |
21 Dec 2023 | 22.86 | 22.86 | 22.65 | 22.70 | 22.70 | 956 |
20 Dec 2023 | 23.47 | 23.47 | 23.18 | 22.70 | 22.70 | 7,040 |
19 Dec 2023 | 22.81 | 23.46 | 22.81 | 22.70 | 22.70 | 8,123 |
18 Dec 2023 | 22.17 | 22.53 | 22.17 | 22.70 | 22.70 | 7,068 |
15 Dec 2023 | 22.12 | 22.12 | 21.85 | 22.70 | 22.70 | 58 |
14 Dec 2023 | 22.05 | 22.31 | 21.97 | 22.70 | 22.70 | 631 |
13 Dec 2023 | 20.39 | 20.57 | 20.39 | 22.70 | 22.70 | 7,684 |
12 Dec 2023 | 20.30 | 20.31 | 20.20 | 22.70 | 22.70 | 5,112 |
11 Dec 2023 | 20.01 | 20.12 | 20.01 | 22.70 | 22.70 | 4,866 |
08 Dec 2023 | 20.14 | 20.32 | 20.08 | 22.70 | 22.70 | 409 |
07 Dec 2023 | 19.63 | 19.79 | 19.61 | 22.70 | 22.70 | 1,017 |
06 Dec 2023 | 19.52 | 19.82 | 19.49 | 22.70 | 22.70 | 943 |
05 Dec 2023 | 20.11 | 20.11 | 19.91 | 22.70 | 22.70 | 9,309 |
04 Dec 2023 | 20.64 | 20.64 | 20.30 | 22.70 | 22.70 | 9,843 |
01 Dec 2023 | 20.43 | 20.51 | 20.23 | 22.70 | 22.70 | 9,625 |
30 Nov 2023 | 20.46 | 20.47 | 20.25 | 22.70 | 22.70 | 15,944 |
29 Nov 2023 | 20.08 | 20.77 | 20.08 | 22.70 | 22.70 | 17,842 |
28 Nov 2023 | 21.33 | 21.42 | 21.26 | 22.70 | 22.70 | 346 |
27 Nov 2023 | 20.99 | 21.49 | 20.99 | 22.70 | 22.70 | 384 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |