Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 29, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 26, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 25, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Apr 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Apr 23, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Apr 22, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Apr 18, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Apr 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 16, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 15, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 12, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 11, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 10, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 09, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Apr 08, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 05, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 04, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 03, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 02, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 01, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 28, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 25, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Mar 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 20, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Mar 19, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Mar 15, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Mar 14, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Mar 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 12, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Mar 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 08, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 07, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Mar 06, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 05, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 04, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Mar 01, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 29, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Feb 28, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Feb 27, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Feb 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 22, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Feb 21, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Feb 20, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 16, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Feb 15, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Feb 14, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb 13, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Feb 12, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 09, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Feb 08, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 07, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Feb 06, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Feb 05, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Feb 02, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 01, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Jan 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 30, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Jan 29, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 26, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 25, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jan 23, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 22, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 18, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Jan 17, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Jan 16, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 12, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 11, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jan 10, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 09, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jan 08, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 05, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 04, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Jan 03, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jan 02, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Dec 29, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Dec 28, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Dec 27, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 22, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Dec 21, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Dec 20, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Dec 19, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Dec 18, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Dec 15, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Dec 14, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Dec 13, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Dec 12, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Dec 11, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Dec 08, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |