Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
May 01, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 30, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 29, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 25, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 24, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 23, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 19, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 18, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 17, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 16, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 15, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 12, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Apr 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Apr 10, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Apr 09, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Apr 08, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Apr 05, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Apr 04, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 03, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Apr 02, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Apr 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 28, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 27, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 26, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Mar 25, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Mar 22, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Mar 21, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Mar 19, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Mar 18, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 15, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 14, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Mar 13, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Mar 12, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Mar 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 08, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Mar 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 06, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 05, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 04, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Mar 01, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Feb 29, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Feb 28, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Feb 27, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Feb 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 22, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Feb 21, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 20, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 16, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 15, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Feb 14, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Feb 12, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 09, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Feb 08, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Feb 07, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Feb 06, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Feb 05, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 02, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 01, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jan 31, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jan 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jan 29, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Jan 26, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Jan 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jan 24, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jan 23, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Jan 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Jan 19, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Jan 18, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Jan 17, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Jan 16, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Jan 15, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Jan 12, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jan 11, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 10, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Jan 09, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Jan 08, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jan 05, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jan 04, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 03, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 02, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Dec 29, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Dec 28, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Dec 27, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Dec 22, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Dec 21, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Dec 20, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Dec 19, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Dec 18, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 15, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Dec 14, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Dec 13, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Dec 12, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 11, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |