Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 23, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
May 22, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
May 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
May 17, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
May 16, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 14, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 13, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
May 10, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
May 09, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
May 08, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 07, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
May 06, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
May 03, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
May 02, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
May 01, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 30, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 29, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 26, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Apr 25, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 24, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 23, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 22, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 19, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 18, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 17, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 16, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Apr 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 10, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Apr 09, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 08, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Apr 05, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 04, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 03, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 02, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 01, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 28, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Mar 27, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 22, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Mar 20, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 19, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 18, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 15, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Mar 14, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 13, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Mar 12, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Mar 11, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 07, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Mar 06, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 04, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Mar 01, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Feb 29, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Feb 28, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Feb 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Feb 23, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Feb 22, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 21, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 20, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Feb 16, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Feb 15, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 14, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Feb 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 12, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Feb 09, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Feb 08, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 07, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Feb 06, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Feb 02, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 01, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jan 31, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jan 30, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 29, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 26, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jan 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jan 24, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 23, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jan 22, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 19, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Jan 18, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jan 17, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 16, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jan 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan 11, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 10, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 09, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jan 08, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 05, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Jan 04, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jan 03, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |