Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
May 17, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
May 16, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
May 15, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
May 14, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
May 13, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
May 10, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
May 09, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
May 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
May 07, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
May 06, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
May 03, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
May 02, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 01, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Apr 30, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Apr 29, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Apr 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Apr 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Apr 23, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Apr 22, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Apr 19, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Apr 18, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Apr 17, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Apr 16, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Apr 15, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Apr 12, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Apr 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Apr 09, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Apr 08, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 05, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Apr 04, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Apr 03, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 02, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 01, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Mar 28, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 27, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 26, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Mar 25, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Mar 22, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Mar 21, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Mar 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Mar 19, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Mar 18, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 15, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Mar 14, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 13, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Mar 12, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 11, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Mar 08, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 07, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Mar 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 05, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 04, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 01, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Feb 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 28, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Feb 27, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Feb 26, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Feb 23, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 22, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Feb 21, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Feb 20, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 16, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 15, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Feb 14, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 13, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 12, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Feb 09, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 08, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 07, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 06, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Feb 05, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 01, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jan 29, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 25, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 24, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 23, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 22, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 18, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jan 17, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 16, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jan 12, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Jan 11, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jan 10, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jan 09, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 08, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jan 05, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 04, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 03, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jan 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Dec 29, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Dec 28, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |