Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
May 01, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 30, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Apr 29, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Apr 26, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Apr 25, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 23, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Apr 22, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Apr 19, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Apr 18, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Apr 17, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Apr 16, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 15, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Apr 12, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Apr 11, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Apr 10, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Apr 09, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Apr 08, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Apr 05, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Apr 04, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Apr 03, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Apr 02, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Apr 01, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Mar 28, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Mar 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Mar 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Mar 25, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Mar 22, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Mar 21, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 20, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Mar 19, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Mar 18, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Mar 15, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Mar 14, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 13, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Mar 12, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Mar 11, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Mar 08, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Mar 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Mar 05, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Mar 04, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Mar 01, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Feb 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 28, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 27, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 26, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Feb 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Feb 22, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Feb 21, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Feb 20, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Feb 16, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Feb 15, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Feb 14, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Feb 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 12, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 09, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Feb 08, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Feb 07, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Feb 06, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Feb 05, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Feb 02, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Feb 01, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 31, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 30, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 29, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jan 26, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 24, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 23, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Jan 22, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Jan 19, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Jan 18, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Jan 17, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jan 16, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Jan 15, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jan 12, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jan 11, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Jan 10, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 09, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Jan 08, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jan 05, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jan 04, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jan 03, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jan 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 29, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Dec 28, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Dec 27, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Dec 22, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 21, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Dec 20, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Dec 19, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Dec 18, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Dec 15, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Dec 14, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Dec 13, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Dec 12, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Dec 11, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |