Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
May 09, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1,000 |
May 08, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
May 07, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
May 06, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
May 03, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
May 02, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
May 01, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1,191 |
Apr 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 20,108 |
Apr 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 25, 2024 | 24.00 | 24.00 | 23.98 | 24.00 | 24.00 | 15,993 |
Apr 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 350 |
Apr 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,993 |
Apr 19, 2024 | 24.00 | 24.05 | 23.98 | 23.98 | 23.98 | 32,361 |
Apr 18, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 17, 2024 | 24.03 | 24.05 | 23.99 | 24.05 | 24.05 | 20,061 |
Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,209 |
Apr 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,022 |
Apr 04, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Apr 03, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Apr 02, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Apr 01, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 12,924 |
Mar 28, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 27, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 26, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 25, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 22, 2024 | 21.78 | 21.78 | 21.25 | 21.77 | 21.77 | 1,182 |
Mar 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 19, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 389 |
Mar 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3,600 |
Mar 13, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 12, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 11, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 08, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 07, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 108 |
Mar 06, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 05, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 04, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 28, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 116 |
Feb 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 22, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 16, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 443 |
Feb 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 108 |
Feb 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 31, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 400 |
Jan 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 05, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3,600 |
Jan 04, 2024 | 24.50 | 25.00 | 22.75 | 22.75 | 22.75 | 13,927 |
Jan 03, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jan 02, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 695 |
Dec 29, 2023 | 22.25 | 23.75 | 22.25 | 23.74 | 23.74 | 900 |
Dec 28, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 27, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 26, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 22, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,247 |
Dec 20, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
Dec 19, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2,184 |
Dec 18, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |