Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
May 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 29, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 26, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Apr 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Apr 24, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Apr 23, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Apr 22, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Apr 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Apr 16, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Apr 12, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Apr 11, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Apr 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 09, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 08, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 05, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Apr 04, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 03, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 02, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Apr 01, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 28, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 27, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Mar 26, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Mar 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 22, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Mar 21, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Mar 19, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Mar 18, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Mar 15, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Mar 14, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Mar 13, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 12, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 11, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 08, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Mar 07, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Mar 06, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Mar 05, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Mar 04, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 01, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Feb 29, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Feb 28, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Feb 27, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 26, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Feb 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Feb 22, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 21, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Feb 20, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Feb 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 15, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Feb 14, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Feb 13, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 12, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Feb 09, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 08, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Feb 07, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 06, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 05, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Feb 02, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 01, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 31, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jan 30, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Jan 29, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Jan 26, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 25, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Jan 23, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 22, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Jan 19, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Jan 18, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jan 17, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Jan 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Jan 15, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jan 12, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jan 11, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 10, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 08, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 05, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jan 04, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jan 03, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 02, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 29, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 28, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 27, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Dec 22, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Dec 21, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Dec 20, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 19, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Dec 18, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Dec 15, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Dec 14, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Dec 13, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Dec 12, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Dec 11, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |