Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 17.192 | 17.192 | 17.192 | 17.192 | 17.192 | - |
Apr 29, 2024 | 17.277 | 17.277 | 17.277 | 17.277 | 17.277 | - |
Apr 26, 2024 | 17.221 | 17.221 | 17.221 | 17.221 | 17.221 | - |
Apr 25, 2024 | 17.062 | 17.062 | 17.062 | 17.062 | 17.062 | - |
Apr 24, 2024 | 17.135 | 17.135 | 17.135 | 17.135 | 17.135 | - |
Apr 23, 2024 | 17.048 | 17.048 | 17.048 | 17.048 | 17.048 | - |
Apr 22, 2024 | 16.891 | 16.891 | 16.891 | 16.891 | 16.891 | - |
Apr 19, 2024 | 16.778 | 16.778 | 16.778 | 16.778 | 16.778 | - |
Apr 18, 2024 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | - |
Apr 17, 2024 | 16.829 | 16.829 | 16.829 | 16.829 | 16.829 | - |
Apr 16, 2024 | 16.849 | 16.849 | 16.849 | 16.849 | 16.849 | - |
Apr 15, 2024 | 17.041 | 17.041 | 17.041 | 17.041 | 17.041 | - |
Apr 12, 2024 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | - |
Apr 11, 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
Apr 10, 2024 | 17.278 | 17.278 | 17.278 | 17.278 | 17.278 | - |
Apr 09, 2024 | 17.355 | 17.355 | 17.355 | 17.355 | 17.355 | - |
Apr 08, 2024 | 17.314 | 17.314 | 17.314 | 17.314 | 17.314 | - |
Apr 05, 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
Apr 03, 2024 | 17.309 | 17.309 | 17.309 | 17.309 | 17.309 | - |
Apr 02, 2024 | 17.314 | 17.314 | 17.314 | 17.314 | 17.314 | - |
Mar 28, 2024 | 17.366 | 17.366 | 17.366 | 17.366 | 17.366 | - |
Mar 27, 2024 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | - |
Mar 26, 2024 | 17.341 | 17.341 | 17.341 | 17.341 | 17.341 | - |
Mar 25, 2024 | 17.307 | 17.307 | 17.307 | 17.307 | 17.307 | - |
Mar 22, 2024 | 17.347 | 17.347 | 17.347 | 17.347 | 17.347 | - |
Mar 21, 2024 | 17.424 | 17.424 | 17.424 | 17.424 | 17.424 | - |
Mar 20, 2024 | 17.313 | 17.313 | 17.313 | 17.313 | 17.313 | - |
Mar 19, 2024 | 17.272 | 17.272 | 17.272 | 17.272 | 17.272 | - |
Mar 18, 2024 | 17.322 | 17.322 | 17.322 | 17.322 | 17.322 | - |
Mar 15, 2024 | 17.255 | 17.255 | 17.255 | 17.255 | 17.255 | - |
Mar 14, 2024 | 17.336 | 17.336 | 17.336 | 17.336 | 17.336 | - |
Mar 13, 2024 | 17.421 | 17.421 | 17.421 | 17.421 | 17.421 | - |
Mar 12, 2024 | 17.433 | 17.433 | 17.433 | 17.433 | 17.433 | - |
Mar 11, 2024 | 17.288 | 17.288 | 17.288 | 17.288 | 17.288 | - |
Mar 08, 2024 | 17.298 | 17.298 | 17.298 | 17.298 | 17.298 | - |
Mar 07, 2024 | 17.248 | 17.248 | 17.248 | 17.248 | 17.248 | - |
Mar 06, 2024 | 17.191 | 17.191 | 17.191 | 17.191 | 17.191 | - |
Mar 05, 2024 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | - |
Mar 04, 2024 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | - |
Mar 01, 2024 | 17.164 | 17.164 | 17.164 | 17.164 | 17.164 | - |
Feb 29, 2024 | 17.068 | 17.068 | 17.068 | 17.068 | 17.068 | - |
Feb 28, 2024 | 17.011 | 17.011 | 17.011 | 17.011 | 17.011 | - |
Feb 27, 2024 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | - |
Feb 26, 2024 | 17.089 | 17.089 | 17.089 | 17.089 | 17.089 | - |
Feb 23, 2024 | 17.133 | 17.133 | 17.133 | 17.133 | 17.133 | - |
Feb 22, 2024 | 17.091 | 17.091 | 17.091 | 17.091 | 17.091 | - |
Feb 21, 2024 | 16.915 | 16.915 | 16.915 | 16.915 | 16.915 | - |
Feb 20, 2024 | 16.889 | 16.889 | 16.889 | 16.889 | 16.889 | - |
Feb 19, 2024 | 16.866 | 16.866 | 16.866 | 16.866 | 16.866 | - |
Feb 16, 2024 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | - |
Feb 15, 2024 | 16.773 | 16.773 | 16.773 | 16.773 | 16.773 | - |
Feb 14, 2024 | 16.696 | 16.696 | 16.696 | 16.696 | 16.696 | - |
Feb 09, 2024 | 16.711 | 16.711 | 16.711 | 16.711 | 16.711 | - |
Feb 08, 2024 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | - |
Feb 07, 2024 | 16.743 | 16.743 | 16.743 | 16.743 | 16.743 | - |
Feb 06, 2024 | 16.708 | 16.708 | 16.708 | 16.708 | 16.708 | - |
Feb 05, 2024 | 16.497 | 16.497 | 16.497 | 16.497 | 16.497 | - |
Feb 02, 2024 | 16.557 | 16.557 | 16.557 | 16.557 | 16.557 | - |
Feb 01, 2024 | 16.588 | 16.588 | 16.588 | 16.588 | 16.588 | - |
Jan 31, 2024 | 16.531 | 16.531 | 16.531 | 16.531 | 16.531 | - |
Jan 30, 2024 | 16.563 | 16.563 | 16.563 | 16.563 | 16.563 | - |
Jan 29, 2024 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | - |
Jan 26, 2024 | 16.565 | 16.565 | 16.565 | 16.565 | 16.565 | - |
Jan 25, 2024 | 16.631 | 16.631 | 16.631 | 16.631 | 16.631 | - |
Jan 24, 2024 | 16.554 | 16.554 | 16.554 | 16.554 | 16.554 | - |
Jan 23, 2024 | 16.367 | 16.367 | 16.367 | 16.367 | 16.367 | - |
Jan 22, 2024 | 16.313 | 16.313 | 16.313 | 16.313 | 16.313 | - |
Jan 19, 2024 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | - |
Jan 18, 2024 | 16.277 | 16.277 | 16.277 | 16.277 | 16.277 | - |
Jan 17, 2024 | 16.208 | 16.208 | 16.208 | 16.208 | 16.208 | - |
Jan 16, 2024 | 16.459 | 16.459 | 16.459 | 16.459 | 16.459 | - |
Jan 15, 2024 | 16.629 | 16.629 | 16.629 | 16.629 | 16.629 | - |
Jan 12, 2024 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | - |
Jan 11, 2024 | 16.585 | 16.585 | 16.585 | 16.585 | 16.585 | - |
Jan 10, 2024 | 16.532 | 16.532 | 16.532 | 16.532 | 16.532 | - |
Jan 09, 2024 | 16.517 | 16.517 | 16.517 | 16.517 | 16.517 | - |
Jan 08, 2024 | 16.537 | 16.537 | 16.537 | 16.537 | 16.537 | - |
Jan 05, 2024 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | - |
Jan 04, 2024 | 16.562 | 16.562 | 16.562 | 16.562 | 16.562 | - |
Jan 03, 2024 | 16.608 | 16.608 | 16.608 | 16.608 | 16.608 | - |
Jan 02, 2024 | 16.709 | 16.709 | 16.709 | 16.709 | 16.709 | - |
Dec 29, 2023 | 16.842 | 16.842 | 16.842 | 16.842 | 16.842 | - |
Dec 28, 2023 | 16.874 | 16.874 | 16.874 | 16.874 | 16.874 | - |
Dec 27, 2023 | 16.755 | 16.755 | 16.755 | 16.755 | 16.755 | - |
Dec 22, 2023 | 16.593 | 16.593 | 16.593 | 16.593 | 16.593 | - |
Dec 21, 2023 | 16.678 | 16.678 | 16.678 | 16.678 | 16.678 | - |
Dec 20, 2023 | 16.605 | 16.605 | 16.605 | 16.605 | 16.605 | - |
Dec 19, 2023 | 16.614 | 16.614 | 16.614 | 16.614 | 16.614 | - |
Dec 18, 2023 | 16.557 | 16.557 | 16.557 | 16.557 | 16.557 | - |
Dec 15, 2023 | 16.639 | 16.639 | 16.639 | 16.639 | 16.639 | - |
Dec 14, 2023 | 16.594 | 16.594 | 16.594 | 16.594 | 16.594 | - |
Dec 13, 2023 | 16.413 | 16.413 | 16.413 | 16.413 | 16.413 | - |
Dec 12, 2023 | 16.352 | 16.352 | 16.352 | 16.352 | 16.352 | - |
Dec 11, 2023 | 16.272 | 16.272 | 16.272 | 16.272 | 16.272 | - |
Dec 08, 2023 | 16.285 | 16.285 | 16.285 | 16.285 | 16.285 | - |
Dec 07, 2023 | 16.324 | 16.324 | 16.324 | 16.324 | 16.324 | - |
Dec 06, 2023 | 16.309 | 16.309 | 16.309 | 16.309 | 16.309 | - |
Dec 05, 2023 | 16.256 | 16.256 | 16.256 | 16.256 | 16.256 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |