Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Apr 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 24, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Apr 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Apr 22, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Apr 19, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Apr 18, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Apr 17, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Apr 16, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 15, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 11, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 10, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 09, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Apr 08, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 05, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Apr 04, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 03, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Apr 02, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 01, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Mar 28, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Mar 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Mar 26, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Mar 25, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Mar 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Mar 21, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Mar 20, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Mar 19, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 18, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Mar 14, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 13, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Mar 12, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Mar 11, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Mar 08, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 07, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Mar 06, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Mar 05, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 04, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 01, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Feb 29, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Feb 28, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Feb 27, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Feb 26, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 23, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Feb 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 21, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Feb 20, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 15, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Feb 14, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Feb 13, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Feb 12, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Feb 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 08, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 07, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 06, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 05, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 02, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Feb 01, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 31, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 30, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 29, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Jan 26, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jan 25, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Jan 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 23, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jan 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jan 19, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jan 17, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jan 16, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jan 12, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 11, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 09, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 08, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 05, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jan 04, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jan 03, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 02, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Dec 29, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Dec 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Dec 27, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Dec 26, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Dec 22, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Dec 21, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Dec 20, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Dec 19, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Dec 18, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 15, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 14, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Dec 13, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Dec 12, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Dec 11, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 08, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Dec 07, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Dec 06, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 05, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Dec 04, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |