Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 16.581 | 16.581 | 16.581 | 16.581 | 16.581 | - |
May 16, 2024 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | - |
May 14, 2024 | 16.192 | 16.192 | 16.192 | 16.192 | 16.192 | - |
May 13, 2024 | 16.105 | 16.105 | 16.105 | 16.105 | 16.105 | - |
May 10, 2024 | 15.963 | 15.963 | 15.963 | 15.963 | 15.963 | - |
May 09, 2024 | 15.864 | 15.864 | 15.864 | 15.864 | 15.864 | - |
May 08, 2024 | 15.806 | 15.806 | 15.806 | 15.806 | 15.806 | - |
May 07, 2024 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | - |
May 06, 2024 | 15.902 | 15.902 | 15.902 | 15.902 | 15.902 | - |
May 03, 2024 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | - |
May 02, 2024 | 15.619 | 15.619 | 15.619 | 15.619 | 15.619 | - |
Apr 30, 2024 | 15.527 | 15.527 | 15.527 | 15.527 | 15.527 | - |
Apr 29, 2024 | 15.567 | 15.567 | 15.567 | 15.567 | 15.567 | - |
Apr 26, 2024 | 15.446 | 15.446 | 15.446 | 15.446 | 15.446 | - |
Apr 25, 2024 | 15.231 | 15.231 | 15.231 | 15.231 | 15.231 | - |
Apr 24, 2024 | 15.311 | 15.311 | 15.311 | 15.311 | 15.311 | - |
Apr 23, 2024 | 15.036 | 15.036 | 15.036 | 15.036 | 15.036 | - |
Apr 22, 2024 | 14.881 | 14.881 | 14.881 | 14.881 | 14.881 | - |
Apr 19, 2024 | 14.693 | 14.693 | 14.693 | 14.693 | 14.693 | - |
Apr 18, 2024 | 14.955 | 14.955 | 14.955 | 14.955 | 14.955 | - |
Apr 17, 2024 | 14.855 | 14.855 | 14.855 | 14.855 | 14.855 | - |
Apr 16, 2024 | 14.828 | 14.828 | 14.828 | 14.828 | 14.828 | - |
Apr 15, 2024 | 15.157 | 15.157 | 15.157 | 15.157 | 15.157 | - |
Apr 12, 2024 | 15.378 | 15.378 | 15.378 | 15.378 | 15.378 | - |
Apr 11, 2024 | 15.586 | 15.586 | 15.586 | 15.586 | 15.586 | - |
Apr 10, 2024 | 15.617 | 15.617 | 15.617 | 15.617 | 15.617 | - |
Apr 09, 2024 | 15.453 | 15.453 | 15.453 | 15.453 | 15.453 | - |
Apr 08, 2024 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | - |
Apr 05, 2024 | 15.362 | 15.362 | 15.362 | 15.362 | 15.362 | - |
Apr 03, 2024 | 15.306 | 15.306 | 15.306 | 15.306 | 15.306 | - |
Apr 02, 2024 | 15.426 | 15.426 | 15.426 | 15.426 | 15.426 | - |
Mar 28, 2024 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | - |
Mar 27, 2024 | 15.342 | 15.342 | 15.342 | 15.342 | 15.342 | - |
Mar 26, 2024 | 15.355 | 15.355 | 15.355 | 15.355 | 15.355 | - |
Mar 25, 2024 | 15.267 | 15.267 | 15.267 | 15.267 | 15.267 | - |
Mar 22, 2024 | 15.363 | 15.363 | 15.363 | 15.363 | 15.363 | - |
Mar 21, 2024 | 15.505 | 15.505 | 15.505 | 15.505 | 15.505 | - |
Mar 20, 2024 | 15.248 | 15.248 | 15.248 | 15.248 | 15.248 | - |
Mar 19, 2024 | 15.204 | 15.204 | 15.204 | 15.204 | 15.204 | - |
Mar 18, 2024 | 15.366 | 15.366 | 15.366 | 15.366 | 15.366 | - |
Mar 15, 2024 | 15.313 | 15.313 | 15.313 | 15.313 | 15.313 | - |
Mar 14, 2024 | 15.591 | 15.591 | 15.591 | 15.591 | 15.591 | - |
Mar 13, 2024 | 15.588 | 15.588 | 15.588 | 15.588 | 15.588 | - |
Mar 12, 2024 | 15.567 | 15.567 | 15.567 | 15.567 | 15.567 | - |
Mar 11, 2024 | 15.385 | 15.385 | 15.385 | 15.385 | 15.385 | - |
Mar 08, 2024 | 15.392 | 15.392 | 15.392 | 15.392 | 15.392 | - |
Mar 07, 2024 | 15.291 | 15.291 | 15.291 | 15.291 | 15.291 | - |
Mar 06, 2024 | 15.215 | 15.215 | 15.215 | 15.215 | 15.215 | - |
Mar 05, 2024 | 15.071 | 15.071 | 15.071 | 15.071 | 15.071 | - |
Mar 04, 2024 | 15.221 | 15.221 | 15.221 | 15.221 | 15.221 | - |
Mar 01, 2024 | 15.072 | 15.072 | 15.072 | 15.072 | 15.072 | - |
Feb 29, 2024 | 14.983 | 14.983 | 14.983 | 14.983 | 14.983 | - |
Feb 28, 2024 | 14.999 | 14.999 | 14.999 | 14.999 | 14.999 | - |
Feb 27, 2024 | 15.064 | 15.064 | 15.064 | 15.064 | 15.064 | - |
Feb 26, 2024 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | - |
Feb 23, 2024 | 15.169 | 15.169 | 15.169 | 15.169 | 15.169 | - |
Feb 22, 2024 | 15.149 | 15.149 | 15.149 | 15.149 | 15.149 | - |
Feb 21, 2024 | 15.005 | 15.005 | 15.005 | 15.005 | 15.005 | - |
Feb 20, 2024 | 14.943 | 14.943 | 14.943 | 14.943 | 14.943 | - |
Feb 19, 2024 | 14.912 | 14.912 | 14.912 | 14.912 | 14.912 | - |
Feb 16, 2024 | 14.969 | 14.969 | 14.969 | 14.969 | 14.969 | - |
Feb 15, 2024 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | - |
Feb 14, 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
Feb 09, 2024 | 14.535 | 14.535 | 14.535 | 14.535 | 14.535 | - |
Feb 08, 2024 | 14.583 | 14.583 | 14.583 | 14.583 | 14.583 | - |
Feb 07, 2024 | 14.691 | 14.691 | 14.691 | 14.691 | 14.691 | - |
Feb 06, 2024 | 14.655 | 14.655 | 14.655 | 14.655 | 14.655 | - |
Feb 05, 2024 | 14.388 | 14.388 | 14.388 | 14.388 | 14.388 | - |
Feb 02, 2024 | 14.484 | 14.484 | 14.484 | 14.484 | 14.484 | - |
Feb 01, 2024 | 14.353 | 14.353 | 14.353 | 14.353 | 14.353 | - |
Jan 31, 2024 | 14.309 | 14.309 | 14.309 | 14.309 | 14.309 | - |
Jan 30, 2024 | 14.431 | 14.431 | 14.431 | 14.431 | 14.431 | - |
Jan 29, 2024 | 14.598 | 14.598 | 14.598 | 14.598 | 14.598 | - |
Jan 26, 2024 | 14.459 | 14.459 | 14.459 | 14.459 | 14.459 | - |
Jan 25, 2024 | 14.648 | 14.648 | 14.648 | 14.648 | 14.648 | - |
Jan 24, 2024 | 14.533 | 14.533 | 14.533 | 14.533 | 14.533 | - |
Jan 23, 2024 | 14.335 | 14.335 | 14.335 | 14.335 | 14.335 | - |
Jan 22, 2024 | 14.287 | 14.287 | 14.287 | 14.287 | 14.287 | - |
Jan 19, 2024 | 14.353 | 14.353 | 14.353 | 14.353 | 14.353 | - |
Jan 18, 2024 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | - |
Jan 17, 2024 | 14.145 | 14.145 | 14.145 | 14.145 | 14.145 | - |
Jan 16, 2024 | 14.475 | 14.475 | 14.475 | 14.475 | 14.475 | - |
Jan 15, 2024 | 14.722 | 14.722 | 14.722 | 14.722 | 14.722 | - |
Jan 12, 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
Jan 11, 2024 | 14.744 | 14.744 | 14.744 | 14.744 | 14.744 | - |
Jan 10, 2024 | 14.658 | 14.658 | 14.658 | 14.658 | 14.658 | - |
Jan 09, 2024 | 14.728 | 14.728 | 14.728 | 14.728 | 14.728 | - |
Jan 08, 2024 | 14.737 | 14.737 | 14.737 | 14.737 | 14.737 | - |
Jan 05, 2024 | 14.877 | 14.877 | 14.877 | 14.877 | 14.877 | - |
Jan 04, 2024 | 14.997 | 14.997 | 14.997 | 14.997 | 14.997 | - |
Jan 03, 2024 | 14.963 | 14.963 | 14.963 | 14.963 | 14.963 | - |
Jan 02, 2024 | 15.241 | 15.241 | 15.241 | 15.241 | 15.241 | - |
Dec 29, 2023 | 15.356 | 15.356 | 15.356 | 15.356 | 15.356 | - |
Dec 28, 2023 | 15.334 | 15.334 | 15.334 | 15.334 | 15.334 | - |
Dec 27, 2023 | 15.079 | 15.079 | 15.079 | 15.079 | 15.079 | - |
Dec 22, 2023 | 14.707 | 14.707 | 14.707 | 14.707 | 14.707 | - |
Dec 21, 2023 | 14.945 | 14.945 | 14.945 | 14.945 | 14.945 | - |
Dec 20, 2023 | 14.934 | 14.934 | 14.934 | 14.934 | 14.934 | - |
Dec 19, 2023 | 14.845 | 14.845 | 14.845 | 14.845 | 14.845 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |