Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 20.18 | 20.18 | 4,400 |
30 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.25 | 20.25 | 155 |
29 Apr 2024 | 20.34 | 20.42 | 20.30 | 20.31 | 20.31 | 5,420 |
26 Apr 2024 | 19.94 | 20.23 | 19.94 | 20.14 | 20.14 | 5,280 |
25 Apr 2024 | 19.89 | 19.89 | 19.73 | 19.82 | 19.82 | 1,727 |
24 Apr 2024 | 19.91 | 20.01 | 19.79 | 19.82 | 19.82 | 2,019 |
23 Apr 2024 | 19.77 | 19.87 | 19.68 | 19.77 | 19.77 | 8,405 |
22 Apr 2024 | 19.67 | 19.67 | 19.58 | 19.53 | 19.53 | 687 |
19 Apr 2024 | 19.46 | 19.65 | 19.45 | 19.62 | 19.62 | 837 |
18 Apr 2024 | 19.75 | 19.91 | 19.64 | 19.73 | 19.73 | 2,710 |
17 Apr 2024 | 19.75 | 19.75 | 19.68 | 19.61 | 19.61 | 1,542 |
16 Apr 2024 | 19.59 | 19.66 | 19.56 | 19.56 | 19.56 | 3,372 |
15 Apr 2024 | 20.17 | 20.18 | 20.04 | 20.01 | 20.01 | 5,602 |
12 Apr 2024 | 20.42 | 20.47 | 20.16 | 20.16 | 20.16 | 830 |
11 Apr 2024 | 20.48 | 20.48 | 20.43 | 20.41 | 20.41 | 482 |
10 Apr 2024 | 20.44 | 20.68 | 20.43 | 20.43 | 20.43 | 1,570 |
09 Apr 2024 | 20.64 | 20.77 | 20.64 | 20.69 | 20.69 | 674 |
08 Apr 2024 | 20.61 | 20.61 | 20.59 | 20.64 | 20.64 | 88 |
05 Apr 2024 | 20.41 | 20.54 | 20.41 | 20.48 | 20.48 | 7,944 |
04 Apr 2024 | 20.56 | 20.79 | 20.56 | 20.79 | 20.79 | 646 |
03 Apr 2024 | 20.52 | 20.52 | 20.50 | 20.53 | 20.53 | 666 |
02 Apr 2024 | 20.71 | 20.71 | 20.44 | 20.48 | 20.48 | 2,699 |
28 Mar 2024 | 20.54 | 20.54 | 20.38 | 20.50 | 20.50 | 2,241 |
27 Mar 2024 | 20.48 | 20.50 | 20.48 | 20.42 | 20.42 | 3,831 |
26 Mar 2024 | 20.38 | 20.44 | 20.32 | 20.35 | 20.35 | 1,546 |
25 Mar 2024 | 20.59 | 20.59 | 20.40 | 20.47 | 20.47 | 727 |
22 Mar 2024 | 20.40 | 20.55 | 20.38 | 20.44 | 20.44 | 1,594 |
21 Mar 2024 | 20.73 | 20.73 | 20.57 | 20.58 | 20.58 | 4,185 |
20 Mar 2024 | 20.30 | 20.42 | 20.22 | 20.35 | 20.35 | 3,542 |
19 Mar 2024 | 20.23 | 20.35 | 20.20 | 20.30 | 20.30 | 2,105 |
18 Mar 2024 | 20.59 | 20.59 | 20.31 | 20.34 | 20.34 | 2,626 |
15 Mar 2024 | 20.38 | 20.40 | 20.27 | 20.27 | 20.27 | 499 |
14 Mar 2024 | 20.57 | 20.57 | 20.26 | 20.30 | 20.30 | 4,697 |
13 Mar 2024 | 20.34 | 20.36 | 20.24 | 20.30 | 20.30 | 3,994 |
12 Mar 2024 | 20.40 | 20.49 | 20.36 | 20.41 | 20.41 | 198 |
11 Mar 2024 | 20.33 | 20.40 | 20.27 | 20.33 | 20.33 | 4,134 |
08 Mar 2024 | 20.55 | 20.55 | 20.32 | 20.34 | 20.34 | 3,883 |
07 Mar 2024 | 20.40 | 20.40 | 20.24 | 20.39 | 20.39 | 1,429 |
06 Mar 2024 | 20.22 | 20.40 | 20.17 | 20.35 | 20.35 | 3,159 |
05 Mar 2024 | 20.09 | 20.20 | 20.06 | 20.15 | 20.15 | 9,184 |
04 Mar 2024 | 20.41 | 20.41 | 20.17 | 20.21 | 20.21 | 1,903 |
01 Mar 2024 | 20.12 | 20.22 | 20.10 | 20.19 | 20.19 | 2,334 |
29 Feb 2024 | 19.96 | 20.05 | 19.89 | 19.89 | 19.89 | 2,711 |
28 Feb 2024 | 20.15 | 20.15 | 19.99 | 19.96 | 19.96 | 700 |
27 Feb 2024 | 20.05 | 20.17 | 20.05 | 20.15 | 20.15 | 4,394 |
26 Feb 2024 | 20.09 | 20.10 | 20.08 | 20.13 | 20.13 | 361 |
23 Feb 2024 | 20.10 | 20.23 | 20.10 | 20.15 | 20.15 | 3,338 |
22 Feb 2024 | 20.44 | 20.44 | 20.10 | 20.17 | 20.17 | 2,103 |
21 Feb 2024 | 19.96 | 20.08 | 19.96 | 20.05 | 20.05 | 4,641 |
20 Feb 2024 | 19.96 | 20.08 | 19.94 | 20.07 | 20.07 | 4,447 |
19 Feb 2024 | 19.96 | 20.08 | 19.96 | 20.03 | 20.03 | 3,225 |
16 Feb 2024 | 19.94 | 20.01 | 19.91 | 19.99 | 19.99 | 3,207 |
15 Feb 2024 | 19.78 | 19.83 | 19.68 | 19.76 | 19.76 | 2,498 |
14 Feb 2024 | 19.55 | 19.79 | 19.55 | 19.71 | 19.71 | 3,809 |
13 Feb 2024 | 19.97 | 19.97 | 19.45 | 19.45 | 19.45 | 804 |
12 Feb 2024 | 19.65 | 19.92 | 19.65 | 19.89 | 19.89 | 4,543 |
09 Feb 2024 | 19.82 | 19.82 | 19.65 | 19.73 | 19.73 | 9,315 |
08 Feb 2024 | 19.87 | 19.96 | 19.81 | 19.86 | 19.86 | 3,276 |
07 Feb 2024 | 19.96 | 19.96 | 19.80 | 19.91 | 19.91 | 5,146 |
06 Feb 2024 | 19.70 | 19.82 | 19.70 | 19.85 | 19.85 | 1,702 |
05 Feb 2024 | 20.10 | 20.10 | 19.43 | 19.52 | 19.52 | 15,727 |
02 Feb 2024 | 19.76 | 19.80 | 19.45 | 19.52 | 19.52 | 19,109 |
01 Feb 2024 | 19.67 | 19.69 | 19.50 | 19.64 | 19.64 | 10,810 |
31 Jan 2024 | 19.52 | 19.55 | 19.52 | 19.65 | 19.65 | 4,746 |
30 Jan 2024 | 19.59 | 19.59 | 19.52 | 19.47 | 19.47 | 1,140 |
29 Jan 2024 | 19.64 | 19.64 | 19.48 | 19.52 | 19.52 | 1,086 |
26 Jan 2024 | 19.50 | 19.50 | 19.43 | 19.52 | 19.52 | 1,253 |
25 Jan 2024 | 19.38 | 19.52 | 19.38 | 19.46 | 19.46 | 2,728 |
24 Jan 2024 | 19.44 | 19.62 | 19.44 | 19.55 | 19.55 | 2,037 |
23 Jan 2024 | 19.33 | 19.33 | 19.16 | 19.28 | 19.28 | 3,095 |
22 Jan 2024 | 19.42 | 19.42 | 19.31 | 19.38 | 19.38 | 1,704 |
19 Jan 2024 | 19.24 | 19.36 | 19.23 | 19.24 | 19.24 | 2,550 |
18 Jan 2024 | 19.18 | 19.34 | 19.18 | 19.24 | 19.24 | 523 |
17 Jan 2024 | 19.23 | 19.24 | 19.15 | 19.12 | 19.12 | 3,377 |
16 Jan 2024 | 19.50 | 19.66 | 19.41 | 19.41 | 19.41 | 3,701 |
15 Jan 2024 | 19.79 | 19.95 | 19.73 | 19.73 | 19.73 | 934 |
12 Jan 2024 | 19.88 | 20.02 | 19.73 | 19.91 | 19.91 | 3,631 |
11 Jan 2024 | 19.96 | 20.00 | 19.82 | 19.77 | 19.77 | 6,918 |
10 Jan 2024 | 19.57 | 19.89 | 19.57 | 19.77 | 19.77 | 3,178 |
09 Jan 2024 | 19.82 | 19.90 | 19.77 | 19.83 | 19.83 | 2,689 |
08 Jan 2024 | 19.90 | 20.03 | 19.77 | 19.99 | 19.99 | 30,003 |
05 Jan 2024 | 19.92 | 19.92 | 19.74 | 19.98 | 19.98 | 3,454 |
04 Jan 2024 | 19.98 | 19.98 | 19.78 | 19.87 | 19.87 | 53,367 |
03 Jan 2024 | 20.08 | 20.08 | 19.81 | 19.89 | 19.89 | 7,550 |
02 Jan 2024 | 20.90 | 20.90 | 20.33 | 20.07 | 20.07 | 102 |
29 Dec 2023 | 20.36 | 20.36 | 20.20 | 20.32 | 20.32 | 7,496 |
28 Dec 2023 | 20.25 | 20.50 | 20.25 | 20.30 | 20.30 | 7,499 |
27 Dec 2023 | 20.26 | 20.60 | 20.26 | 20.21 | 20.21 | 6,313 |
22 Dec 2023 | 19.99 | 19.99 | 19.99 | 19.95 | 19.95 | 12,125 |
21 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.77 | 19.77 | 5,603 |
20 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
18 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
15 Dec 2023 | 19.95 | 19.96 | 19.95 | 19.90 | 19.90 | 743 |
14 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
13 Dec 2023 | 19.34 | 19.34 | 19.29 | 19.29 | 19.29 | 224 |
12 Dec 2023 | 19.43 | 19.45 | 19.33 | 19.37 | 19.37 | 1,304 |
11 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
08 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.32 | 19.32 | 904 |
07 Dec 2023 | 19.32 | 19.33 | 19.32 | 19.39 | 19.39 | 1,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |