Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
May 03, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 02, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
May 01, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Apr 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Apr 26, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 25, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Apr 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Apr 22, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Apr 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Apr 18, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Apr 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 16, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Apr 15, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Apr 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Apr 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Apr 09, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Apr 08, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Apr 05, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 04, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 03, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 02, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 01, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 28, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Mar 27, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Mar 26, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 25, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 22, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Mar 21, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 20, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Mar 19, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Mar 18, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 15, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 13, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Mar 12, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 11, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 07, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 06, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Mar 04, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Mar 01, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Feb 29, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Feb 28, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Feb 27, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Feb 26, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Feb 23, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Feb 22, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 21, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Feb 20, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Feb 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Feb 15, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Feb 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Feb 13, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Feb 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Feb 09, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Feb 08, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 07, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Feb 06, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Feb 05, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 02, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Feb 01, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jan 31, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jan 30, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Jan 29, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 26, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Jan 25, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Jan 24, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jan 23, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jan 22, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Jan 19, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jan 18, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Jan 17, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 16, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jan 15, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jan 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jan 11, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Jan 10, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 08, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 05, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 04, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 03, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jan 02, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Dec 29, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 28, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Dec 27, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Dec 22, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Dec 21, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Dec 20, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Dec 19, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Dec 18, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 15, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 14, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Dec 13, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |