Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.79 | 19.75 | 19.75 | 19.75 | 19.75 | 5,228 |
29 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
25 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
24 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
23 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
22 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
19 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
18 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
17 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
16 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
15 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
12 Apr 2024 | 19.87 | 19.91 | 19.91 | 19.91 | 19.91 | 693 |
11 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
09 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
08 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
05 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2,950 |
04 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
03 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
02 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
28 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
27 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
26 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
25 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
22 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
21 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
20 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
19 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
18 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
13 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
12 Mar 2024 | 20.33 | 20.13 | 20.13 | 20.13 | 20.13 | 4,839 |
11 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
08 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
07 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
06 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
05 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
04 Mar 2024 | 20.04 | 20.02 | 20.02 | 20.02 | 20.02 | 1,212 |
01 Mar 2024 | 19.96 | 20.01 | 19.97 | 20.01 | 20.01 | 28,036 |
29 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
28 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
27 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
26 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
23 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 15,000 |
22 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
20 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
19 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
16 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
14 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
13 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8,600 |
08 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
07 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
06 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
05 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
02 Feb 2024 | 20.22 | 20.17 | 20.17 | 20.17 | 20.17 | 2,517 |
01 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
31 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
29 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
26 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
25 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
24 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
23 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
22 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
19 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
18 Jan 2024 | 20.03 | 20.00 | 20.00 | 20.00 | 20.00 | 117,000 |
17 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
16 Jan 2024 | 20.17 | 20.15 | 20.15 | 20.15 | 20.15 | 13,513 |
15 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
12 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
11 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
10 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
09 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
05 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
04 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
03 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
02 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
28 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
27 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
22 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
21 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
20 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
19 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
18 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
15 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
14 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
13 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
12 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
11 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
08 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
07 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |