Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
May 01, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Apr 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Apr 29, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Apr 26, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Apr 25, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Apr 24, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Apr 23, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Apr 22, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Apr 19, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Apr 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Apr 17, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Apr 16, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Apr 15, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Apr 12, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Apr 11, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 09, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 08, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 05, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Apr 04, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 03, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 01, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 28, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Mar 27, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 26, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 22, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 21, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Mar 20, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 19, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 18, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Mar 14, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 13, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 12, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Mar 11, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 08, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Mar 07, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 06, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 05, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 04, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Mar 01, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Feb 29, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Feb 28, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Feb 27, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 26, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 23, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 22, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Feb 21, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Feb 20, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Feb 16, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Feb 15, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Feb 14, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Feb 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 09, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Feb 08, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 07, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Feb 06, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 05, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 02, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Feb 01, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 31, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jan 30, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jan 29, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 26, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Jan 25, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 24, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 23, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jan 22, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jan 19, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 18, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Jan 17, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jan 16, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 12, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jan 11, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Jan 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jan 09, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 08, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Jan 05, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jan 04, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jan 03, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 02, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Dec 29, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Dec 28, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Dec 27, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Dec 26, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Dec 22, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Dec 21, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Dec 20, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Dec 19, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Dec 18, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Dec 15, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Dec 14, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Dec 13, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Dec 12, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Dec 11, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |