Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 30, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 29, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Apr 26, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Apr 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Apr 24, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Apr 23, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Apr 22, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 19, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Apr 18, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Apr 17, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Apr 16, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Apr 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 12, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 11, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Apr 10, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 09, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Apr 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 05, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Apr 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 03, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Apr 02, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 01, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Mar 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 27, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 26, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Mar 25, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Mar 22, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 21, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Mar 20, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 19, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 18, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Mar 15, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 14, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 13, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 12, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Mar 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Mar 08, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Mar 07, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Mar 06, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Mar 05, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Mar 04, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Mar 01, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Feb 29, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 28, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Feb 27, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 26, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Feb 23, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 22, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Feb 20, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 16, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Feb 14, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 13, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Feb 12, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Feb 09, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Feb 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Feb 07, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Feb 06, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Feb 05, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Feb 02, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 01, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 31, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 30, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jan 29, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 26, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jan 25, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 24, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jan 23, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jan 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jan 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Jan 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 17, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Jan 16, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 11, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jan 10, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jan 09, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jan 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 05, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jan 04, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jan 03, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 02, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Dec 29, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 28, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 27, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 26, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Dec 22, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Dec 21, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 20, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Dec 19, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Dec 18, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Dec 15, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Dec 14, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Dec 13, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Dec 12, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Dec 11, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Dec 08, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |