Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
May 01, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Apr 30, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 29, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 26, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 25, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Apr 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Apr 23, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Apr 22, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Apr 19, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Apr 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Apr 17, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 16, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 12, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Apr 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Apr 10, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Apr 09, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Apr 08, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 05, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Apr 04, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Apr 03, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Apr 02, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 01, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Mar 28, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 27, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Mar 26, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Mar 25, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 22, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Mar 21, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Mar 19, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Mar 18, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 15, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Mar 14, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 13, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Mar 12, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 11, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Mar 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Mar 07, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 06, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 05, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 04, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Mar 01, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 29, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 28, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 27, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 26, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Feb 22, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 21, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Feb 20, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Feb 16, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Feb 15, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 14, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Feb 13, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Feb 12, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Feb 09, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Feb 08, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Feb 07, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Feb 06, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Feb 05, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Feb 02, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 01, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jan 31, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 30, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jan 29, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 26, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Jan 25, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Jan 24, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 22, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 19, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jan 18, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jan 16, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 11, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Jan 10, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Jan 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 08, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jan 05, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 04, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jan 03, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jan 02, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Dec 29, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Dec 28, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Dec 27, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Dec 22, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Dec 21, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Dec 20, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Dec 19, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Dec 18, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Dec 15, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Dec 14, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Dec 13, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Dec 12, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Dec 11, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |