Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 18.419 | 18.419 | 18.419 | 18.419 | 18.419 | - |
May 16, 2024 | 18.422 | 18.422 | 18.422 | 18.422 | 18.422 | - |
May 14, 2024 | 18.231 | 18.231 | 18.231 | 18.231 | 18.231 | - |
May 13, 2024 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | - |
May 10, 2024 | 18.144 | 18.144 | 18.144 | 18.144 | 18.144 | - |
May 09, 2024 | 18.042 | 18.042 | 18.042 | 18.042 | 18.042 | - |
May 08, 2024 | 17.933 | 17.933 | 17.933 | 17.933 | 17.933 | - |
May 07, 2024 | 18.007 | 18.007 | 18.007 | 18.007 | 18.007 | - |
May 06, 2024 | 17.986 | 17.986 | 17.986 | 17.986 | 17.986 | - |
May 03, 2024 | 17.875 | 17.875 | 17.875 | 17.875 | 17.875 | - |
May 02, 2024 | 17.687 | 17.687 | 17.687 | 17.687 | 17.687 | - |
Apr 30, 2024 | 17.599 | 17.599 | 17.599 | 17.599 | 17.599 | - |
Apr 29, 2024 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | - |
Apr 26, 2024 | 17.644 | 17.644 | 17.644 | 17.644 | 17.644 | - |
Apr 25, 2024 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | - |
Apr 24, 2024 | 17.555 | 17.555 | 17.555 | 17.555 | 17.555 | - |
Apr 23, 2024 | 17.407 | 17.407 | 17.407 | 17.407 | 17.407 | - |
Apr 22, 2024 | 17.283 | 17.283 | 17.283 | 17.283 | 17.283 | - |
Apr 19, 2024 | 17.133 | 17.133 | 17.133 | 17.133 | 17.133 | - |
Apr 18, 2024 | 17.274 | 17.274 | 17.274 | 17.274 | 17.274 | - |
Apr 17, 2024 | 17.199 | 17.199 | 17.199 | 17.199 | 17.199 | - |
Apr 16, 2024 | 17.212 | 17.212 | 17.212 | 17.212 | 17.212 | - |
Apr 15, 2024 | 17.442 | 17.442 | 17.442 | 17.442 | 17.442 | - |
Apr 12, 2024 | 17.588 | 17.588 | 17.588 | 17.588 | 17.588 | - |
Apr 11, 2024 | 17.704 | 17.704 | 17.704 | 17.704 | 17.704 | - |
Apr 10, 2024 | 17.762 | 17.762 | 17.762 | 17.762 | 17.762 | - |
Apr 09, 2024 | 17.703 | 17.703 | 17.703 | 17.703 | 17.703 | - |
Apr 08, 2024 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | - |
Apr 05, 2024 | 17.648 | 17.648 | 17.648 | 17.648 | 17.648 | - |
Apr 03, 2024 | 17.629 | 17.629 | 17.629 | 17.629 | 17.629 | - |
Apr 02, 2024 | 17.659 | 17.659 | 17.659 | 17.659 | 17.659 | - |
Mar 28, 2024 | 17.705 | 17.705 | 17.705 | 17.705 | 17.705 | - |
Mar 27, 2024 | 17.676 | 17.676 | 17.676 | 17.676 | 17.676 | - |
Mar 26, 2024 | 17.674 | 17.674 | 17.674 | 17.674 | 17.674 | - |
Mar 25, 2024 | 17.627 | 17.627 | 17.627 | 17.627 | 17.627 | - |
Mar 22, 2024 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | - |
Mar 21, 2024 | 17.803 | 17.803 | 17.803 | 17.803 | 17.803 | - |
Mar 20, 2024 | 17.625 | 17.625 | 17.625 | 17.625 | 17.625 | - |
Mar 19, 2024 | 17.601 | 17.601 | 17.601 | 17.601 | 17.601 | - |
Mar 18, 2024 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | - |
Mar 15, 2024 | 17.606 | 17.606 | 17.606 | 17.606 | 17.606 | - |
Mar 14, 2024 | 17.759 | 17.759 | 17.759 | 17.759 | 17.759 | - |
Mar 13, 2024 | 17.797 | 17.797 | 17.797 | 17.797 | 17.797 | - |
Mar 12, 2024 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | - |
Mar 11, 2024 | 17.649 | 17.649 | 17.649 | 17.649 | 17.649 | - |
Mar 08, 2024 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | - |
Mar 07, 2024 | 17.579 | 17.579 | 17.579 | 17.579 | 17.579 | - |
Mar 06, 2024 | 17.505 | 17.505 | 17.505 | 17.505 | 17.505 | - |
Mar 05, 2024 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | - |
Mar 04, 2024 | 17.517 | 17.517 | 17.517 | 17.517 | 17.517 | - |
Mar 01, 2024 | 17.485 | 17.485 | 17.485 | 17.485 | 17.485 | - |
Feb 29, 2024 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | - |
Feb 28, 2024 | 17.372 | 17.372 | 17.372 | 17.372 | 17.372 | - |
Feb 27, 2024 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | - |
Feb 26, 2024 | 17.413 | 17.413 | 17.413 | 17.413 | 17.413 | - |
Feb 23, 2024 | 17.451 | 17.451 | 17.451 | 17.451 | 17.451 | - |
Feb 22, 2024 | 17.428 | 17.428 | 17.428 | 17.428 | 17.428 | - |
Feb 21, 2024 | 17.288 | 17.288 | 17.288 | 17.288 | 17.288 | - |
Feb 20, 2024 | 17.224 | 17.224 | 17.224 | 17.224 | 17.224 | - |
Feb 19, 2024 | 17.233 | 17.233 | 17.233 | 17.233 | 17.233 | - |
Feb 16, 2024 | 17.259 | 17.259 | 17.259 | 17.259 | 17.259 | - |
Feb 15, 2024 | 17.144 | 17.144 | 17.144 | 17.144 | 17.144 | - |
Feb 14, 2024 | 17.046 | 17.046 | 17.046 | 17.046 | 17.046 | - |
Feb 09, 2024 | 17.051 | 17.051 | 17.051 | 17.051 | 17.051 | - |
Feb 08, 2024 | 17.081 | 17.081 | 17.081 | 17.081 | 17.081 | - |
Feb 07, 2024 | 17.141 | 17.141 | 17.141 | 17.141 | 17.141 | - |
Feb 06, 2024 | 17.091 | 17.091 | 17.091 | 17.091 | 17.091 | - |
Feb 05, 2024 | 16.913 | 16.913 | 16.913 | 16.913 | 16.913 | - |
Feb 02, 2024 | 17.007 | 17.007 | 17.007 | 17.007 | 17.007 | - |
Feb 01, 2024 | 16.948 | 16.948 | 16.948 | 16.948 | 16.948 | - |
Jan 31, 2024 | 16.907 | 16.907 | 16.907 | 16.907 | 16.907 | - |
Jan 30, 2024 | 16.973 | 16.973 | 16.973 | 16.973 | 16.973 | - |
Jan 29, 2024 | 17.069 | 17.069 | 17.069 | 17.069 | 17.069 | - |
Jan 26, 2024 | 17.012 | 17.012 | 17.012 | 17.012 | 17.012 | - |
Jan 25, 2024 | 17.108 | 17.108 | 17.108 | 17.108 | 17.108 | - |
Jan 24, 2024 | 17.003 | 17.003 | 17.003 | 17.003 | 17.003 | - |
Jan 23, 2024 | 16.868 | 16.868 | 16.868 | 16.868 | 16.868 | - |
Jan 22, 2024 | 16.802 | 16.802 | 16.802 | 16.802 | 16.802 | - |
Jan 19, 2024 | 16.812 | 16.812 | 16.812 | 16.812 | 16.812 | - |
Jan 18, 2024 | 16.773 | 16.773 | 16.773 | 16.773 | 16.773 | - |
Jan 17, 2024 | 16.728 | 16.728 | 16.728 | 16.728 | 16.728 | - |
Jan 16, 2024 | 16.986 | 16.986 | 16.986 | 16.986 | 16.986 | - |
Jan 15, 2024 | 17.148 | 17.148 | 17.148 | 17.148 | 17.148 | - |
Jan 12, 2024 | 17.155 | 17.155 | 17.155 | 17.155 | 17.155 | - |
Jan 11, 2024 | 17.115 | 17.115 | 17.115 | 17.115 | 17.115 | - |
Jan 10, 2024 | 17.044 | 17.044 | 17.044 | 17.044 | 17.044 | - |
Jan 09, 2024 | 17.044 | 17.044 | 17.044 | 17.044 | 17.044 | - |
Jan 08, 2024 | 17.033 | 17.033 | 17.033 | 17.033 | 17.033 | - |
Jan 05, 2024 | 17.053 | 17.053 | 17.053 | 17.053 | 17.053 | - |
Jan 04, 2024 | 17.124 | 17.124 | 17.124 | 17.124 | 17.124 | - |
Jan 03, 2024 | 17.144 | 17.144 | 17.144 | 17.144 | 17.144 | - |
Jan 02, 2024 | 17.303 | 17.303 | 17.303 | 17.303 | 17.303 | - |
Dec 29, 2023 | 17.403 | 17.403 | 17.403 | 17.403 | 17.403 | - |
Dec 28, 2023 | 17.411 | 17.411 | 17.411 | 17.411 | 17.411 | - |
Dec 27, 2023 | 17.261 | 17.261 | 17.261 | 17.261 | 17.261 | - |
Dec 22, 2023 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | - |
Dec 21, 2023 | 17.162 | 17.162 | 17.162 | 17.162 | 17.162 | - |
Dec 20, 2023 | 17.142 | 17.142 | 17.142 | 17.142 | 17.142 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |