Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Apr 17, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Apr 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 15, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 10, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 09, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 08, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 05, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 04, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 03, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 02, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 01, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 28, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Mar 27, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 26, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Mar 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 22, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 21, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Mar 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Mar 19, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 18, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 15, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 14, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 13, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Mar 12, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 08, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 07, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 06, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Mar 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 04, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Mar 01, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Feb 29, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 28, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 27, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Feb 26, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Feb 23, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 22, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Feb 21, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Feb 20, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 16, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Feb 15, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Feb 14, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Feb 13, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Feb 12, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Feb 09, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Feb 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Feb 07, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Feb 06, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 05, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Feb 02, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Feb 01, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 31, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 30, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jan 29, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 26, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jan 25, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 24, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jan 23, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jan 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jan 19, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jan 17, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jan 16, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jan 15, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jan 12, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Jan 11, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Jan 10, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jan 09, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 05, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 04, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 03, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 02, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Dec 29, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Dec 28, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 27, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 22, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 21, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Dec 20, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 19, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Dec 18, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Dec 15, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Dec 14, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Dec 13, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 12, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 11, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 08, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Dec 07, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Dec 06, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Dec 05, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Dec 04, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 01, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Nov 30, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |