Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 21.074 | 21.074 | 21.074 | 21.074 | 21.074 | - |
May 16, 2024 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | - |
May 14, 2024 | 20.797 | 20.797 | 20.797 | 20.797 | 20.797 | - |
May 13, 2024 | 20.752 | 20.752 | 20.752 | 20.752 | 20.752 | - |
May 10, 2024 | 20.683 | 20.683 | 20.683 | 20.683 | 20.683 | - |
May 09, 2024 | 20.528 | 20.528 | 20.528 | 20.528 | 20.528 | - |
May 08, 2024 | 20.431 | 20.431 | 20.431 | 20.431 | 20.431 | - |
May 07, 2024 | 20.568 | 20.568 | 20.568 | 20.568 | 20.568 | - |
May 06, 2024 | 20.543 | 20.543 | 20.543 | 20.543 | 20.543 | - |
May 03, 2024 | 20.422 | 20.422 | 20.422 | 20.422 | 20.422 | - |
May 02, 2024 | 20.208 | 20.208 | 20.208 | 20.208 | 20.208 | - |
Apr 30, 2024 | 19.982 | 19.982 | 19.982 | 19.982 | 19.982 | - |
Apr 29, 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | - |
Apr 26, 2024 | 20.017 | 20.017 | 20.017 | 20.017 | 20.017 | - |
Apr 25, 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
Apr 24, 2024 | 19.882 | 19.882 | 19.882 | 19.882 | 19.882 | - |
Apr 23, 2024 | 19.726 | 19.726 | 19.726 | 19.726 | 19.726 | - |
Apr 22, 2024 | 19.506 | 19.506 | 19.506 | 19.506 | 19.506 | - |
Apr 19, 2024 | 19.339 | 19.339 | 19.339 | 19.339 | 19.339 | - |
Apr 18, 2024 | 19.509 | 19.509 | 19.509 | 19.509 | 19.509 | - |
Apr 17, 2024 | 19.425 | 19.425 | 19.425 | 19.425 | 19.425 | - |
Apr 16, 2024 | 19.464 | 19.464 | 19.464 | 19.464 | 19.464 | - |
Apr 15, 2024 | 19.732 | 19.732 | 19.732 | 19.732 | 19.732 | - |
Apr 12, 2024 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | - |
Apr 11, 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
Apr 10, 2024 | 20.048 | 20.048 | 20.048 | 20.048 | 20.048 | - |
Apr 09, 2024 | 20.120 | 20.120 | 20.120 | 20.120 | 20.120 | - |
Apr 08, 2024 | 20.068 | 20.068 | 20.068 | 20.068 | 20.068 | - |
Apr 05, 2024 | 19.999 | 19.999 | 19.999 | 19.999 | 19.999 | - |
Apr 03, 2024 | 20.052 | 20.052 | 20.052 | 20.052 | 20.052 | - |
Apr 02, 2024 | 20.066 | 20.066 | 20.066 | 20.066 | 20.066 | - |
Mar 28, 2024 | 20.108 | 20.108 | 20.108 | 20.108 | 20.108 | - |
Mar 27, 2024 | 20.064 | 20.064 | 20.064 | 20.064 | 20.064 | - |
Mar 26, 2024 | 20.071 | 20.071 | 20.071 | 20.071 | 20.071 | - |
Mar 25, 2024 | 20.032 | 20.032 | 20.032 | 20.032 | 20.032 | - |
Mar 22, 2024 | 20.087 | 20.087 | 20.087 | 20.087 | 20.087 | - |
Mar 21, 2024 | 20.211 | 20.211 | 20.211 | 20.211 | 20.211 | - |
Mar 20, 2024 | 20.042 | 20.042 | 20.042 | 20.042 | 20.042 | - |
Mar 19, 2024 | 19.984 | 19.984 | 19.984 | 19.984 | 19.984 | - |
Mar 18, 2024 | 20.057 | 20.057 | 20.057 | 20.057 | 20.057 | - |
Mar 15, 2024 | 19.955 | 19.955 | 19.955 | 19.955 | 19.955 | - |
Mar 14, 2024 | 20.072 | 20.072 | 20.072 | 20.072 | 20.072 | - |
Mar 13, 2024 | 20.164 | 20.164 | 20.164 | 20.164 | 20.164 | - |
Mar 12, 2024 | 20.178 | 20.178 | 20.178 | 20.178 | 20.178 | - |
Mar 11, 2024 | 19.951 | 19.951 | 19.951 | 19.951 | 19.951 | - |
Mar 08, 2024 | 19.959 | 19.959 | 19.959 | 19.959 | 19.959 | - |
Mar 07, 2024 | 19.901 | 19.901 | 19.901 | 19.901 | 19.901 | - |
Mar 06, 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
Mar 05, 2024 | 19.675 | 19.675 | 19.675 | 19.675 | 19.675 | - |
Mar 04, 2024 | 19.832 | 19.832 | 19.832 | 19.832 | 19.832 | - |
Mar 01, 2024 | 19.827 | 19.827 | 19.827 | 19.827 | 19.827 | - |
Feb 29, 2024 | 19.691 | 19.691 | 19.691 | 19.691 | 19.691 | - |
Feb 28, 2024 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | - |
Feb 27, 2024 | 19.758 | 19.758 | 19.758 | 19.758 | 19.758 | - |
Feb 26, 2024 | 19.732 | 19.732 | 19.732 | 19.732 | 19.732 | - |
Feb 23, 2024 | 19.793 | 19.793 | 19.793 | 19.793 | 19.793 | - |
Feb 22, 2024 | 19.755 | 19.755 | 19.755 | 19.755 | 19.755 | - |
Feb 21, 2024 | 19.488 | 19.488 | 19.488 | 19.488 | 19.488 | - |
Feb 20, 2024 | 19.437 | 19.437 | 19.437 | 19.437 | 19.437 | - |
Feb 19, 2024 | 19.418 | 19.418 | 19.418 | 19.418 | 19.418 | - |
Feb 16, 2024 | 19.446 | 19.446 | 19.446 | 19.446 | 19.446 | - |
Feb 15, 2024 | 19.277 | 19.277 | 19.277 | 19.277 | 19.277 | - |
Feb 14, 2024 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | - |
Feb 09, 2024 | 19.177 | 19.177 | 19.177 | 19.177 | 19.177 | - |
Feb 08, 2024 | 19.158 | 19.158 | 19.158 | 19.158 | 19.158 | - |
Feb 07, 2024 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
Feb 06, 2024 | 19.159 | 19.159 | 19.159 | 19.159 | 19.159 | - |
Feb 05, 2024 | 18.873 | 18.873 | 18.873 | 18.873 | 18.873 | - |
Feb 02, 2024 | 18.920 | 18.920 | 18.920 | 18.920 | 18.920 | - |
Feb 01, 2024 | 18.934 | 18.934 | 18.934 | 18.934 | 18.934 | - |
Jan 31, 2024 | 18.863 | 18.863 | 18.863 | 18.863 | 18.863 | - |
Jan 30, 2024 | 18.942 | 18.942 | 18.942 | 18.942 | 18.942 | - |
Jan 29, 2024 | 19.053 | 19.053 | 19.053 | 19.053 | 19.053 | - |
Jan 26, 2024 | 18.957 | 18.957 | 18.957 | 18.957 | 18.957 | - |
Jan 25, 2024 | 19.049 | 19.049 | 19.049 | 19.049 | 19.049 | - |
Jan 24, 2024 | 18.946 | 18.946 | 18.946 | 18.946 | 18.946 | - |
Jan 23, 2024 | 18.673 | 18.673 | 18.673 | 18.673 | 18.673 | - |
Jan 22, 2024 | 18.576 | 18.576 | 18.576 | 18.576 | 18.576 | - |
Jan 19, 2024 | 18.611 | 18.611 | 18.611 | 18.611 | 18.611 | - |
Jan 18, 2024 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | - |
Jan 17, 2024 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | - |
Jan 16, 2024 | 18.763 | 18.763 | 18.763 | 18.763 | 18.763 | - |
Jan 15, 2024 | 18.991 | 18.991 | 18.991 | 18.991 | 18.991 | - |
Jan 12, 2024 | 19.019 | 19.019 | 19.019 | 19.019 | 19.019 | - |
Jan 11, 2024 | 18.935 | 18.935 | 18.935 | 18.935 | 18.935 | - |
Jan 10, 2024 | 18.864 | 18.864 | 18.864 | 18.864 | 18.864 | - |
Jan 09, 2024 | 18.845 | 18.845 | 18.845 | 18.845 | 18.845 | - |
Jan 08, 2024 | 18.872 | 18.872 | 18.872 | 18.872 | 18.872 | - |
Jan 05, 2024 | 18.893 | 18.893 | 18.893 | 18.893 | 18.893 | - |
Jan 04, 2024 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | - |
Jan 03, 2024 | 18.953 | 18.953 | 18.953 | 18.953 | 18.953 | - |
Jan 02, 2024 | 19.091 | 19.091 | 19.091 | 19.091 | 19.091 | - |
Dec 29, 2023 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | - |
Dec 28, 2023 | 19.277 | 19.277 | 19.277 | 19.277 | 19.277 | - |
Dec 27, 2023 | 19.108 | 19.108 | 19.108 | 19.108 | 19.108 | - |
Dec 22, 2023 | 18.903 | 18.903 | 18.903 | 18.903 | 18.903 | - |
Dec 21, 2023 | 19.014 | 19.014 | 19.014 | 19.014 | 19.014 | - |
Dec 20, 2023 | 18.917 | 18.917 | 18.917 | 18.917 | 18.917 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |