Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 209 |
Apr 29, 2024 | 18.85 | 19.10 | 18.85 | 19.10 | 19.10 | 982 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 566 |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 142 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 306 |
Apr 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 374 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 168 |
Apr 08, 2024 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | 34 |
Apr 05, 2024 | 22.50 | 23.30 | 22.50 | 22.50 | 22.50 | 1,145 |
Apr 04, 2024 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | 466 |
Apr 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 40 |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1,138 |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 267 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 126 |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 30 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 78 |
Mar 01, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,061 |
Feb 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 440 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 174 |
Feb 23, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 122 |
Feb 22, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 376 |
Feb 21, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 512 |
Feb 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 46 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 48 |
Feb 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 683 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 85 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |