Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
May 23, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
May 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
May 21, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
May 17, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
May 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
May 15, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
May 14, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 10, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
May 09, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 08, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
May 07, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
May 06, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
May 03, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 02, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
May 01, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Apr 30, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 26, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Apr 24, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 23, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 22, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 19, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Apr 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Apr 17, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 16, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Apr 15, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 12, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Apr 11, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Apr 10, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Apr 09, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Apr 08, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Apr 05, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Apr 04, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 03, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Apr 02, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 01, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Mar 28, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Mar 27, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Mar 26, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Mar 25, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Mar 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Mar 21, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Mar 20, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Mar 19, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Mar 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Mar 15, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Mar 14, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Mar 13, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Mar 12, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Mar 11, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Mar 08, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Mar 07, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Mar 06, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Mar 05, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Mar 04, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Mar 01, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Feb 29, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Feb 27, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 26, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 23, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Feb 22, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 21, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Feb 20, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 16, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 15, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Feb 14, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Feb 13, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 09, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Feb 08, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Feb 07, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Feb 06, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 05, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 02, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 01, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 31, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Jan 30, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Jan 29, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jan 26, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jan 25, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Jan 24, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jan 23, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jan 22, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Jan 19, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jan 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Jan 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jan 16, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Jan 15, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Jan 12, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jan 11, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jan 10, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jan 09, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Jan 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |