Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 16.981 | 16.981 | 16.981 | 16.981 | 16.981 | - |
May 16, 2024 | 17.002 | 17.002 | 17.002 | 17.002 | 17.002 | - |
May 14, 2024 | 16.837 | 16.837 | 16.837 | 16.837 | 16.837 | - |
May 13, 2024 | 16.811 | 16.811 | 16.811 | 16.811 | 16.811 | - |
May 10, 2024 | 16.781 | 16.781 | 16.781 | 16.781 | 16.781 | - |
May 09, 2024 | 16.710 | 16.710 | 16.710 | 16.710 | 16.710 | - |
May 08, 2024 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | - |
May 07, 2024 | 16.699 | 16.699 | 16.699 | 16.699 | 16.699 | - |
May 06, 2024 | 16.669 | 16.669 | 16.669 | 16.669 | 16.669 | - |
May 03, 2024 | 16.581 | 16.581 | 16.581 | 16.581 | 16.581 | - |
May 02, 2024 | 16.432 | 16.432 | 16.432 | 16.432 | 16.432 | - |
Apr 30, 2024 | 16.367 | 16.367 | 16.367 | 16.367 | 16.367 | - |
Apr 29, 2024 | 16.404 | 16.404 | 16.404 | 16.404 | 16.404 | - |
Apr 26, 2024 | 16.408 | 16.408 | 16.408 | 16.408 | 16.408 | - |
Apr 25, 2024 | 16.269 | 16.269 | 16.269 | 16.269 | 16.269 | - |
Apr 24, 2024 | 16.357 | 16.357 | 16.357 | 16.357 | 16.357 | - |
Apr 23, 2024 | 16.264 | 16.264 | 16.264 | 16.264 | 16.264 | - |
Apr 22, 2024 | 16.174 | 16.174 | 16.174 | 16.174 | 16.174 | - |
Apr 19, 2024 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | - |
Apr 18, 2024 | 16.164 | 16.164 | 16.164 | 16.164 | 16.164 | - |
Apr 17, 2024 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | - |
Apr 16, 2024 | 16.116 | 16.116 | 16.116 | 16.116 | 16.116 | - |
Apr 15, 2024 | 16.296 | 16.296 | 16.296 | 16.296 | 16.296 | - |
Apr 12, 2024 | 16.418 | 16.418 | 16.418 | 16.418 | 16.418 | - |
Apr 11, 2024 | 16.488 | 16.488 | 16.488 | 16.488 | 16.488 | - |
Apr 10, 2024 | 16.552 | 16.552 | 16.552 | 16.552 | 16.552 | - |
Apr 09, 2024 | 16.533 | 16.533 | 16.533 | 16.533 | 16.533 | - |
Apr 08, 2024 | 16.493 | 16.493 | 16.493 | 16.493 | 16.493 | - |
Apr 05, 2024 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | - |
Apr 03, 2024 | 16.472 | 16.472 | 16.472 | 16.472 | 16.472 | - |
Apr 02, 2024 | 16.485 | 16.485 | 16.485 | 16.485 | 16.485 | - |
Mar 28, 2024 | 16.553 | 16.553 | 16.553 | 16.553 | 16.553 | - |
Mar 27, 2024 | 16.535 | 16.535 | 16.535 | 16.535 | 16.535 | - |
Mar 26, 2024 | 16.523 | 16.523 | 16.523 | 16.523 | 16.523 | - |
Mar 25, 2024 | 16.488 | 16.488 | 16.488 | 16.488 | 16.488 | - |
Mar 22, 2024 | 16.539 | 16.539 | 16.539 | 16.539 | 16.539 | - |
Mar 21, 2024 | 16.617 | 16.617 | 16.617 | 16.617 | 16.617 | - |
Mar 20, 2024 | 16.481 | 16.481 | 16.481 | 16.481 | 16.481 | - |
Mar 19, 2024 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | - |
Mar 18, 2024 | 16.488 | 16.488 | 16.488 | 16.488 | 16.488 | - |
Mar 15, 2024 | 16.458 | 16.458 | 16.458 | 16.458 | 16.458 | - |
Mar 14, 2024 | 16.579 | 16.579 | 16.579 | 16.579 | 16.579 | - |
Mar 13, 2024 | 16.616 | 16.616 | 16.616 | 16.616 | 16.616 | - |
Mar 12, 2024 | 16.635 | 16.635 | 16.635 | 16.635 | 16.635 | - |
Mar 11, 2024 | 16.527 | 16.527 | 16.527 | 16.527 | 16.527 | - |
Mar 08, 2024 | 16.528 | 16.528 | 16.528 | 16.528 | 16.528 | - |
Mar 07, 2024 | 16.476 | 16.476 | 16.476 | 16.476 | 16.476 | - |
Mar 06, 2024 | 16.405 | 16.405 | 16.405 | 16.405 | 16.405 | - |
Mar 05, 2024 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | - |
Mar 04, 2024 | 16.398 | 16.398 | 16.398 | 16.398 | 16.398 | - |
Mar 01, 2024 | 16.373 | 16.373 | 16.373 | 16.373 | 16.373 | - |
Feb 29, 2024 | 16.305 | 16.305 | 16.305 | 16.305 | 16.305 | - |
Feb 28, 2024 | 16.281 | 16.281 | 16.281 | 16.281 | 16.281 | - |
Feb 27, 2024 | 16.322 | 16.322 | 16.322 | 16.322 | 16.322 | - |
Feb 26, 2024 | 16.307 | 16.307 | 16.307 | 16.307 | 16.307 | - |
Feb 23, 2024 | 16.333 | 16.333 | 16.333 | 16.333 | 16.333 | - |
Feb 22, 2024 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | - |
Feb 21, 2024 | 16.207 | 16.207 | 16.207 | 16.207 | 16.207 | - |
Feb 20, 2024 | 16.166 | 16.166 | 16.166 | 16.166 | 16.166 | - |
Feb 19, 2024 | 16.173 | 16.173 | 16.173 | 16.173 | 16.173 | - |
Feb 16, 2024 | 16.185 | 16.185 | 16.185 | 16.185 | 16.185 | - |
Feb 15, 2024 | 16.115 | 16.115 | 16.115 | 16.115 | 16.115 | - |
Feb 14, 2024 | 16.034 | 16.034 | 16.034 | 16.034 | 16.034 | - |
Feb 09, 2024 | 16.062 | 16.062 | 16.062 | 16.062 | 16.062 | - |
Feb 08, 2024 | 16.087 | 16.087 | 16.087 | 16.087 | 16.087 | - |
Feb 07, 2024 | 16.132 | 16.132 | 16.132 | 16.132 | 16.132 | - |
Feb 06, 2024 | 16.090 | 16.090 | 16.090 | 16.090 | 16.090 | - |
Feb 05, 2024 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | - |
Feb 02, 2024 | 16.083 | 16.083 | 16.083 | 16.083 | 16.083 | - |
Feb 01, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
Jan 31, 2024 | 16.004 | 16.004 | 16.004 | 16.004 | 16.004 | - |
Jan 30, 2024 | 16.035 | 16.035 | 16.035 | 16.035 | 16.035 | - |
Jan 29, 2024 | 16.086 | 16.086 | 16.086 | 16.086 | 16.086 | - |
Jan 26, 2024 | 16.041 | 16.041 | 16.041 | 16.041 | 16.041 | - |
Jan 25, 2024 | 16.101 | 16.101 | 16.101 | 16.101 | 16.101 | - |
Jan 24, 2024 | 16.022 | 16.022 | 16.022 | 16.022 | 16.022 | - |
Jan 23, 2024 | 15.927 | 15.927 | 15.927 | 15.927 | 15.927 | - |
Jan 22, 2024 | 15.882 | 15.882 | 15.882 | 15.882 | 15.882 | - |
Jan 19, 2024 | 15.882 | 15.882 | 15.882 | 15.882 | 15.882 | - |
Jan 18, 2024 | 15.856 | 15.856 | 15.856 | 15.856 | 15.856 | - |
Jan 17, 2024 | 15.831 | 15.831 | 15.831 | 15.831 | 15.831 | - |
Jan 16, 2024 | 16.036 | 16.036 | 16.036 | 16.036 | 16.036 | - |
Jan 15, 2024 | 16.167 | 16.167 | 16.167 | 16.167 | 16.167 | - |
Jan 12, 2024 | 16.173 | 16.173 | 16.173 | 16.173 | 16.173 | - |
Jan 11, 2024 | 16.137 | 16.137 | 16.137 | 16.137 | 16.137 | - |
Jan 10, 2024 | 16.077 | 16.077 | 16.077 | 16.077 | 16.077 | - |
Jan 09, 2024 | 16.081 | 16.081 | 16.081 | 16.081 | 16.081 | - |
Jan 08, 2024 | 16.067 | 16.067 | 16.067 | 16.067 | 16.067 | - |
Jan 05, 2024 | 16.079 | 16.079 | 16.079 | 16.079 | 16.079 | - |
Jan 04, 2024 | 16.142 | 16.142 | 16.142 | 16.142 | 16.142 | - |
Jan 03, 2024 | 16.169 | 16.169 | 16.169 | 16.169 | 16.169 | - |
Jan 02, 2024 | 16.294 | 16.294 | 16.294 | 16.294 | 16.294 | - |
Dec 29, 2023 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | - |
Dec 28, 2023 | 16.391 | 16.391 | 16.391 | 16.391 | 16.391 | - |
Dec 27, 2023 | 16.276 | 16.276 | 16.276 | 16.276 | 16.276 | - |
Dec 22, 2023 | 16.124 | 16.124 | 16.124 | 16.124 | 16.124 | - |
Dec 21, 2023 | 16.183 | 16.183 | 16.183 | 16.183 | 16.183 | - |
Dec 20, 2023 | 16.168 | 16.168 | 16.168 | 16.168 | 16.168 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |