Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
May 02, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 30, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 29, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | - |
Apr 26, 2024 | 20.51 | 20.51 | 20.44 | 20.44 | 20.44 | - |
Apr 25, 2024 | 20.01 | 20.06 | 20.00 | 20.00 | 20.00 | - |
Apr 24, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 23, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.80 | - |
Apr 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 18, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 17, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 15, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Apr 12, 2024 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | - |
Apr 11, 2024 | 19.53 | 19.79 | 19.53 | 19.79 | 19.79 | - |
Apr 10, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 09, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 08, 2024 | 19.48 | 19.51 | 19.48 | 19.51 | 19.51 | - |
Apr 05, 2024 | 19.52 | 19.53 | 19.52 | 19.53 | 19.53 | - |
Apr 04, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 03, 2024 | 19.66 | 19.66 | 19.64 | 19.64 | 19.64 | - |
Apr 02, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Mar 28, 2024 | 19.16 | 19.36 | 19.16 | 19.36 | 19.36 | - |
Mar 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 26, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Mar 25, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Mar 22, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 21, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Mar 20, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Mar 19, 2024 | 19.57 | 19.57 | 19.54 | 19.54 | 19.54 | - |
Mar 18, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Mar 15, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Mar 14, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Mar 13, 2024 | 19.58 | 19.59 | 19.58 | 19.59 | 19.59 | - |
Mar 12, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Mar 11, 2024 | 19.30 | 19.36 | 19.30 | 19.36 | 19.36 | - |
Mar 08, 2024 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | - |
Mar 07, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 06, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Mar 05, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 04, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Mar 01, 2024 | 19.44 | 19.44 | 19.39 | 19.39 | 19.39 | - |
Feb 29, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Feb 27, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Feb 26, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Feb 23, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Feb 22, 2024 | 19.30 | 19.30 | 19.29 | 19.30 | 19.30 | - |
Feb 21, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 20, 2024 | 18.91 | 18.95 | 18.91 | 18.95 | 18.95 | - |
Feb 19, 2024 | 18.77 | 18.80 | 18.66 | 18.66 | 18.66 | - |
Feb 16, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 15, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 14, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 13, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 12, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 08, 2024 | 18.29 | 18.50 | 18.29 | 18.50 | 18.50 | - |
Feb 07, 2024 | 18.55 | 18.55 | 18.54 | 18.54 | 18.54 | - |
Feb 06, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 05, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 02, 2024 | 17.44 | 17.51 | 17.44 | 17.51 | 17.51 | - |
Feb 01, 2024 | 17.47 | 17.76 | 17.47 | 17.76 | 17.76 | - |
Jan 31, 2024 | 17.62 | 17.77 | 17.60 | 17.77 | 17.77 | - |
Jan 30, 2024 | 17.84 | 17.86 | 17.84 | 17.85 | 17.85 | - |
Jan 29, 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - |
Jan 26, 2024 | 18.23 | 18.30 | 18.23 | 18.30 | 18.30 | - |
Jan 25, 2024 | 18.40 | 18.54 | 18.40 | 18.49 | 18.49 | - |
Jan 24, 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | - |
Jan 23, 2024 | 17.53 | 17.73 | 17.53 | 17.73 | 17.73 | - |
Jan 22, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 19, 2024 | 17.71 | 17.74 | 17.68 | 17.68 | 17.68 | - |
Jan 18, 2024 | 17.54 | 17.81 | 17.54 | 17.81 | 17.81 | - |
Jan 17, 2024 | 17.64 | 17.64 | 17.60 | 17.60 | 17.60 | - |
Jan 16, 2024 | 17.84 | 18.19 | 17.84 | 18.17 | 18.17 | - |
Jan 15, 2024 | 17.99 | 18.24 | 17.99 | 18.22 | 18.22 | - |
Jan 12, 2024 | 18.15 | 18.33 | 18.15 | 18.33 | 18.33 | - |
Jan 11, 2024 | 18.35 | 18.36 | 18.27 | 18.27 | 18.27 | - |
Jan 10, 2024 | 17.99 | 18.27 | 17.99 | 18.27 | 18.27 | - |
Jan 09, 2024 | 18.26 | 18.28 | 18.26 | 18.28 | 18.28 | - |
Jan 08, 2024 | 18.03 | 18.30 | 18.03 | 18.28 | 18.28 | - |
Jan 05, 2024 | 18.67 | 18.72 | 18.67 | 18.68 | 18.68 | - |
Jan 04, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 03, 2024 | 18.92 | 19.00 | 18.89 | 19.00 | 19.00 | - |
Jan 02, 2024 | 18.73 | 18.91 | 18.73 | 18.91 | 18.91 | - |
Dec 29, 2023 | 18.76 | 19.06 | 18.76 | 18.99 | 18.99 | - |
Dec 28, 2023 | 18.89 | 19.01 | 18.84 | 19.01 | 19.01 | - |
Dec 27, 2023 | 18.48 | 18.53 | 18.48 | 18.53 | 18.53 | - |
Dec 22, 2023 | 18.44 | 18.50 | 18.39 | 18.50 | 18.50 | - |
Dec 21, 2023 | 18.59 | 18.82 | 18.59 | 18.82 | 18.82 | - |
Dec 20, 2023 | 18.75 | 18.75 | 18.74 | 18.74 | 18.74 | - |
Dec 19, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Dec 18, 2023 | 18.92 | 18.94 | 18.54 | 18.54 | 18.54 | - |
Dec 15, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Dec 14, 2023 | 18.93 | 19.02 | 18.93 | 19.02 | 19.02 | - |
Dec 13, 2023 | 18.92 | 19.07 | 18.92 | 19.07 | 19.07 | - |
Dec 12, 2023 | 19.29 | 19.30 | 19.21 | 19.21 | 19.21 | - |
Dec 11, 2023 | 18.79 | 19.20 | 18.79 | 19.20 | 19.20 | - |
Dec 08, 2023 | 19.20 | 19.26 | 18.91 | 18.91 | 18.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |