Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 21.525 | 21.525 | 21.525 | 21.525 | 21.525 | - |
May 16, 2024 | 21.657 | 21.657 | 21.657 | 21.657 | 21.657 | - |
May 14, 2024 | 21.456 | 21.456 | 21.456 | 21.456 | 21.456 | - |
May 13, 2024 | 21.394 | 21.394 | 21.394 | 21.394 | 21.394 | - |
May 10, 2024 | 21.432 | 21.432 | 21.432 | 21.432 | 21.432 | - |
May 09, 2024 | 21.251 | 21.251 | 21.251 | 21.251 | 21.251 | - |
May 08, 2024 | 21.138 | 21.138 | 21.138 | 21.138 | 21.138 | - |
May 07, 2024 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | - |
May 06, 2024 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | - |
May 03, 2024 | 20.721 | 20.721 | 20.721 | 20.721 | 20.721 | - |
May 02, 2024 | 20.569 | 20.569 | 20.569 | 20.569 | 20.569 | - |
Apr 30, 2024 | 20.649 | 20.649 | 20.649 | 20.649 | 20.649 | - |
Apr 29, 2024 | 20.806 | 20.806 | 20.806 | 20.806 | 20.806 | - |
Apr 26, 2024 | 20.804 | 20.804 | 20.804 | 20.804 | 20.804 | - |
Apr 25, 2024 | 20.491 | 20.491 | 20.491 | 20.491 | 20.491 | - |
Apr 24, 2024 | 20.627 | 20.627 | 20.627 | 20.627 | 20.627 | - |
Apr 23, 2024 | 20.621 | 20.621 | 20.621 | 20.621 | 20.621 | - |
Apr 22, 2024 | 20.448 | 20.448 | 20.448 | 20.448 | 20.448 | - |
Apr 19, 2024 | 20.236 | 20.236 | 20.236 | 20.236 | 20.236 | - |
Apr 18, 2024 | 20.315 | 20.315 | 20.315 | 20.315 | 20.315 | - |
Apr 17, 2024 | 20.229 | 20.229 | 20.229 | 20.229 | 20.229 | - |
Apr 16, 2024 | 20.208 | 20.208 | 20.208 | 20.208 | 20.208 | - |
Apr 15, 2024 | 20.558 | 20.558 | 20.558 | 20.558 | 20.558 | - |
Apr 12, 2024 | 20.686 | 20.686 | 20.686 | 20.686 | 20.686 | - |
Apr 11, 2024 | 20.678 | 20.678 | 20.678 | 20.678 | 20.678 | - |
Apr 10, 2024 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | - |
Apr 09, 2024 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | - |
Apr 08, 2024 | 20.886 | 20.886 | 20.886 | 20.886 | 20.886 | - |
Apr 05, 2024 | 20.761 | 20.761 | 20.761 | 20.761 | 20.761 | - |
Apr 03, 2024 | 20.818 | 20.818 | 20.818 | 20.818 | 20.818 | - |
Apr 02, 2024 | 20.692 | 20.692 | 20.692 | 20.692 | 20.692 | - |
Mar 28, 2024 | 20.947 | 20.947 | 20.947 | 20.947 | 20.947 | - |
Mar 27, 2024 | 20.922 | 20.922 | 20.922 | 20.922 | 20.922 | - |
Mar 26, 2024 | 20.896 | 20.896 | 20.896 | 20.896 | 20.896 | - |
Mar 25, 2024 | 20.789 | 20.789 | 20.789 | 20.789 | 20.789 | - |
Mar 22, 2024 | 20.826 | 20.826 | 20.826 | 20.826 | 20.826 | - |
Mar 21, 2024 | 20.926 | 20.926 | 20.926 | 20.926 | 20.926 | - |
Mar 20, 2024 | 20.682 | 20.682 | 20.682 | 20.682 | 20.682 | - |
Mar 19, 2024 | 20.681 | 20.681 | 20.681 | 20.681 | 20.681 | - |
Mar 18, 2024 | 20.663 | 20.663 | 20.663 | 20.663 | 20.663 | - |
Mar 15, 2024 | 20.669 | 20.669 | 20.669 | 20.669 | 20.669 | - |
Mar 14, 2024 | 20.836 | 20.836 | 20.836 | 20.836 | 20.836 | - |
Mar 13, 2024 | 20.830 | 20.830 | 20.830 | 20.830 | 20.830 | - |
Mar 12, 2024 | 20.844 | 20.844 | 20.844 | 20.844 | 20.844 | - |
Mar 11, 2024 | 20.633 | 20.633 | 20.633 | 20.633 | 20.633 | - |
Mar 08, 2024 | 20.684 | 20.684 | 20.684 | 20.684 | 20.684 | - |
Mar 07, 2024 | 20.653 | 20.653 | 20.653 | 20.653 | 20.653 | - |
Mar 06, 2024 | 20.419 | 20.419 | 20.419 | 20.419 | 20.419 | - |
Mar 05, 2024 | 20.376 | 20.376 | 20.376 | 20.376 | 20.376 | - |
Mar 04, 2024 | 20.439 | 20.439 | 20.439 | 20.439 | 20.439 | - |
Mar 01, 2024 | 20.447 | 20.447 | 20.447 | 20.447 | 20.447 | - |
Feb 29, 2024 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | - |
Feb 28, 2024 | 20.341 | 20.341 | 20.341 | 20.341 | 20.341 | - |
Feb 27, 2024 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | - |
Feb 26, 2024 | 20.354 | 20.354 | 20.354 | 20.354 | 20.354 | - |
Feb 23, 2024 | 20.456 | 20.456 | 20.456 | 20.456 | 20.456 | - |
Feb 22, 2024 | 20.388 | 20.388 | 20.388 | 20.388 | 20.388 | - |
Feb 21, 2024 | 20.236 | 20.236 | 20.236 | 20.236 | 20.236 | - |
Feb 20, 2024 | 20.151 | 20.151 | 20.151 | 20.151 | 20.151 | - |
Feb 19, 2024 | 20.196 | 20.196 | 20.196 | 20.196 | 20.196 | - |
Feb 16, 2024 | 20.162 | 20.162 | 20.162 | 20.162 | 20.162 | - |
Feb 15, 2024 | 19.972 | 19.972 | 19.972 | 19.972 | 19.972 | - |
Feb 14, 2024 | 19.848 | 19.848 | 19.848 | 19.848 | 19.848 | - |
Feb 09, 2024 | 19.917 | 19.917 | 19.917 | 19.917 | 19.917 | - |
Feb 08, 2024 | 19.897 | 19.897 | 19.897 | 19.897 | 19.897 | - |
Feb 07, 2024 | 19.842 | 19.842 | 19.842 | 19.842 | 19.842 | - |
Feb 06, 2024 | 19.863 | 19.863 | 19.863 | 19.863 | 19.863 | - |
Feb 05, 2024 | 19.776 | 19.776 | 19.776 | 19.776 | 19.776 | - |
Feb 02, 2024 | 19.947 | 19.947 | 19.947 | 19.947 | 19.947 | - |
Feb 01, 2024 | 19.881 | 19.881 | 19.881 | 19.881 | 19.881 | - |
Jan 31, 2024 | 20.038 | 20.038 | 20.038 | 20.038 | 20.038 | - |
Jan 30, 2024 | 20.057 | 20.057 | 20.057 | 20.057 | 20.057 | - |
Jan 29, 2024 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | - |
Jan 26, 2024 | 20.009 | 20.009 | 20.009 | 20.009 | 20.009 | - |
Jan 25, 2024 | 19.893 | 19.893 | 19.893 | 19.893 | 19.893 | - |
Jan 24, 2024 | 19.837 | 19.837 | 19.837 | 19.837 | 19.837 | - |
Jan 23, 2024 | 19.677 | 19.677 | 19.677 | 19.677 | 19.677 | - |
Jan 22, 2024 | 19.737 | 19.737 | 19.737 | 19.737 | 19.737 | - |
Jan 19, 2024 | 19.582 | 19.582 | 19.582 | 19.582 | 19.582 | - |
Jan 18, 2024 | 19.622 | 19.622 | 19.622 | 19.622 | 19.622 | - |
Jan 17, 2024 | 19.477 | 19.477 | 19.477 | 19.477 | 19.477 | - |
Jan 16, 2024 | 19.729 | 19.729 | 19.729 | 19.729 | 19.729 | - |
Jan 15, 2024 | 19.822 | 19.822 | 19.822 | 19.822 | 19.822 | - |
Jan 12, 2024 | 19.920 | 19.920 | 19.920 | 19.920 | 19.920 | - |
Jan 11, 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | - |
Jan 10, 2024 | 19.777 | 19.777 | 19.777 | 19.777 | 19.777 | - |
Jan 09, 2024 | 19.825 | 19.825 | 19.825 | 19.825 | 19.825 | - |
Jan 08, 2024 | 19.872 | 19.872 | 19.872 | 19.872 | 19.872 | - |
Jan 05, 2024 | 19.815 | 19.815 | 19.815 | 19.815 | 19.815 | - |
Jan 04, 2024 | 19.846 | 19.846 | 19.846 | 19.846 | 19.846 | - |
Jan 03, 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
Jan 02, 2024 | 20.089 | 20.089 | 20.089 | 20.089 | 20.089 | - |
Dec 29, 2023 | 20.176 | 20.176 | 20.176 | 20.176 | 20.176 | - |
Dec 28, 2023 | 20.211 | 20.211 | 20.211 | 20.211 | 20.211 | - |
Dec 27, 2023 | 20.162 | 20.162 | 20.162 | 20.162 | 20.162 | - |
Dec 22, 2023 | 20.029 | 20.029 | 20.029 | 20.029 | 20.029 | - |
Dec 21, 2023 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
Dec 20, 2023 | 20.032 | 20.032 | 20.032 | 20.032 | 20.032 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |