Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 14, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 13, 2024 | 19.50 | 19.66 | 19.50 | 19.50 | 19.50 | 500 |
May 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 500 |
May 08, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,200 |
May 07, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
May 06, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
May 03, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
May 02, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
May 01, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Apr 30, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Apr 29, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 500 |
Apr 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
Apr 25, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 24, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 200 |
Apr 23, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
Apr 22, 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | 3,300 |
Apr 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 17, 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 1,400 |
Apr 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
Apr 15, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 1,300 |
Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 22,300 |
Apr 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,100 |
Apr 08, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Apr 05, 2024 | 18.72 | 18.72 | 18.71 | 18.71 | 18.71 | 1,100 |
Apr 04, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 4,500 |
Apr 03, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 02, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 900 |
Apr 01, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 700 |
Mar 28, 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 5,500 |
Mar 27, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 400 |
Mar 26, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1,000 |
Mar 25, 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 600 |
Mar 22, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 200 |
Mar 21, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3,200 |
Mar 20, 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1,800 |
Mar 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
Mar 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
Mar 15, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 2,800 |
Mar 14, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,800 |
Mar 13, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,100 |
Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
Mar 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,300 |
Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7,200 |
Mar 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
Feb 29, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 23,000 |
Feb 28, 2024 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 92,800 |
Feb 27, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb 26, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,700 |
Feb 23, 2024 | 19.05 | 19.35 | 19.05 | 19.25 | 19.25 | 1,700 |
Feb 22, 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,500 |
Feb 21, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 600 |
Feb 20, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb 16, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 3,800 |
Feb 15, 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,000 |
Feb 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,300 |
Feb 09, 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 13,100 |
Feb 08, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
Feb 07, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 25,500 |
Feb 06, 2024 | 18.85 | 18.88 | 18.85 | 18.85 | 18.85 | 2,100 |
Feb 05, 2024 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 2,500 |
Feb 02, 2024 | 19.05 | 19.10 | 18.87 | 18.87 | 18.87 | 3,200 |
Feb 01, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,100 |
Jan 31, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,800 |
Jan 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 29, 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 2,800 |
Jan 26, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2,900 |
Jan 25, 2024 | 18.85 | 19.00 | 18.85 | 18.95 | 18.95 | 1,700 |
Jan 24, 2024 | 18.80 | 18.87 | 18.80 | 18.87 | 18.87 | 17,000 |
Jan 23, 2024 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 1,900 |
Jan 22, 2024 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 9,900 |
Jan 19, 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 3,300 |
Jan 18, 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 7,300 |
Jan 17, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jan 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jan 12, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 700 |
Jan 11, 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | 1,600 |
Jan 10, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
Jan 09, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
Jan 08, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 500 |
Jan 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 04, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 03, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Dec 29, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
Dec 28, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Dec 27, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |