Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
May 23, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
May 22, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
May 21, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 20, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
May 17, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
May 16, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
May 15, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
May 14, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 13, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
May 10, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
May 08, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 07, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 06, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
May 03, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
May 02, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 01, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Apr 30, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 29, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Apr 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Apr 25, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 24, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 23, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Apr 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Apr 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 18, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 17, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 16, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Apr 12, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 11, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 09, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Apr 08, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 05, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 04, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Apr 03, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Apr 02, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 01, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 28, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Mar 27, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 26, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Mar 25, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 22, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 21, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 20, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Mar 19, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Mar 18, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 15, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 14, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 13, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Mar 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Mar 11, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 08, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 07, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Mar 06, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 05, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Mar 04, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Mar 01, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 29, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Feb 28, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Feb 27, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Feb 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Feb 23, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Feb 22, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Feb 21, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 20, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Feb 16, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Feb 15, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Feb 14, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 13, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Feb 12, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Feb 09, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 08, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Feb 07, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Feb 06, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 05, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Feb 01, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jan 31, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 30, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jan 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jan 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 24, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jan 23, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jan 22, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jan 19, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Jan 18, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jan 17, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Jan 16, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Jan 12, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Jan 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Jan 10, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Jan 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Jan 08, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 05, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 04, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 03, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |