Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
May 21, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
May 20, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
May 17, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
May 16, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
May 15, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
May 14, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
May 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
May 10, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
May 09, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
May 08, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
May 07, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
May 06, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
May 03, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
May 02, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 01, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 29, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Apr 26, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 24, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Apr 23, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 22, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Apr 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Apr 18, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Apr 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Apr 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Apr 15, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Apr 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Apr 11, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Apr 10, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Apr 09, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Apr 08, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 05, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 04, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 03, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Apr 02, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Apr 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 28, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 27, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 22, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 21, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 20, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Mar 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 18, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Mar 14, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 13, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 11, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Mar 08, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Mar 07, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 06, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 05, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 04, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Mar 01, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Feb 29, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Feb 28, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Feb 27, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Feb 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Feb 23, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 22, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 21, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Feb 20, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Feb 16, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Feb 15, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 14, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Feb 12, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Feb 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Feb 08, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Feb 07, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 06, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Feb 05, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Feb 02, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Feb 01, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jan 31, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jan 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 29, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jan 25, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jan 24, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 23, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jan 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jan 19, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Jan 18, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jan 17, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jan 12, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 11, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jan 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Jan 09, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jan 08, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Jan 05, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Jan 04, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jan 03, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 02, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Dec 29, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |