Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3 |
May 22, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3 |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2 |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
May 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | 2 |
Apr 15, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Apr 12, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 12 |
Apr 05, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 41 |
Apr 04, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 6 |
Apr 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 62 |
Apr 02, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 36 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9 |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 4 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 13 |
Mar 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
Mar 05, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3 |
Mar 04, 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 26 |
Mar 01, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 4 |
Feb 29, 2024 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | 10 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6 |
Feb 05, 2024 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | 1 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
Jan 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
Jan 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
Jan 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 377 |
Jan 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 86 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9 |
Jan 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
Jan 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 87 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 60 |
Jan 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 62 |
Jan 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 107 |
Jan 05, 2024 | 18.65 | 18.90 | 18.65 | 18.85 | 18.85 | 11 |
Jan 04, 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | 6 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |