Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 01, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 29, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Apr 26, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 25, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 24, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 23, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Apr 22, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Apr 19, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Apr 18, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Apr 17, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Apr 16, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Apr 15, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Apr 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Apr 11, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Apr 10, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 09, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Apr 08, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Apr 05, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Apr 04, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Apr 03, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 02, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Apr 01, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 28, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 27, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 26, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Mar 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 22, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 21, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Mar 20, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Mar 19, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 18, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Mar 15, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 14, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Mar 13, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 12, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Mar 11, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Mar 08, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 07, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 06, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 05, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Mar 04, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Mar 01, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Feb 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Feb 28, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Feb 27, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 26, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Feb 23, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 22, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Feb 21, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 20, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Feb 16, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 15, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Feb 14, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Feb 13, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 12, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Feb 09, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 08, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Feb 07, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Feb 06, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Feb 05, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Feb 02, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Feb 01, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Jan 31, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jan 30, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 29, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jan 26, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jan 25, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Jan 24, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jan 23, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jan 22, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 19, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jan 18, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jan 17, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jan 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 15, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 10, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jan 09, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Jan 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jan 05, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jan 04, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Jan 03, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 02, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Dec 29, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Dec 28, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Dec 27, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Dec 22, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Dec 21, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Dec 20, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Dec 19, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 18, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Dec 15, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Dec 14, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Dec 13, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Dec 12, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Dec 11, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |