Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 01, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 30, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Apr 29, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Apr 26, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Apr 25, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Apr 24, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Apr 23, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Apr 22, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 27, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Mar 25, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Mar 22, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Mar 21, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 20, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Mar 19, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Mar 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 15, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Mar 14, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 12, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Mar 11, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 08, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Mar 07, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Mar 06, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 05, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 04, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Mar 01, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Feb 29, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Feb 28, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Feb 27, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Feb 22, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Feb 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 20, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Feb 16, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Feb 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Feb 14, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 12, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 09, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Feb 08, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Feb 07, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 06, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 05, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 02, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 01, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jan 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 30, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Jan 29, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 26, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Jan 25, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jan 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 23, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 22, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jan 19, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Jan 18, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jan 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jan 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Jan 15, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Jan 12, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Jan 11, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jan 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Jan 09, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Jan 08, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jan 05, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Jan 04, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Jan 03, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jan 02, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Dec 29, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Dec 28, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Dec 27, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Dec 22, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Dec 21, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Dec 20, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Dec 19, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Dec 18, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Dec 15, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Dec 14, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Dec 13, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Dec 12, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Dec 11, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |