Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 21.701 | 21.701 | 21.701 | 21.701 | 21.701 | - |
May 20, 2024 | 22.284 | 22.284 | 22.284 | 22.284 | 22.284 | - |
May 17, 2024 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | - |
May 16, 2024 | 21.914 | 21.914 | 21.914 | 21.914 | 21.914 | - |
May 14, 2024 | 21.497 | 21.497 | 21.497 | 21.497 | 21.497 | - |
May 13, 2024 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | - |
May 10, 2024 | 21.371 | 21.371 | 21.371 | 21.371 | 21.371 | - |
May 09, 2024 | 20.896 | 20.896 | 20.896 | 20.896 | 20.896 | - |
May 08, 2024 | 20.531 | 20.531 | 20.531 | 20.531 | 20.531 | - |
May 07, 2024 | 20.785 | 20.785 | 20.785 | 20.785 | 20.785 | - |
May 06, 2024 | 20.917 | 20.917 | 20.917 | 20.917 | 20.917 | - |
May 03, 2024 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | - |
May 02, 2024 | 20.472 | 20.472 | 20.472 | 20.472 | 20.472 | - |
Apr 30, 2024 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | - |
Apr 29, 2024 | 19.891 | 19.891 | 19.891 | 19.891 | 19.891 | - |
Apr 26, 2024 | 19.692 | 19.692 | 19.692 | 19.692 | 19.692 | - |
Apr 25, 2024 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
Apr 24, 2024 | 19.110 | 19.110 | 19.110 | 19.110 | 19.110 | - |
Apr 23, 2024 | 18.638 | 18.638 | 18.638 | 18.638 | 18.638 | - |
Apr 22, 2024 | 18.212 | 18.212 | 18.212 | 18.212 | 18.212 | - |
Apr 19, 2024 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | - |
Apr 18, 2024 | 18.063 | 18.063 | 18.063 | 18.063 | 18.063 | - |
Apr 17, 2024 | 17.876 | 17.876 | 17.876 | 17.876 | 17.876 | - |
Apr 16, 2024 | 17.854 | 17.854 | 17.854 | 17.854 | 17.854 | - |
Apr 15, 2024 | 18.301 | 18.301 | 18.301 | 18.301 | 18.301 | - |
Apr 12, 2024 | 18.535 | 18.535 | 18.535 | 18.535 | 18.535 | - |
Apr 11, 2024 | 19.016 | 19.016 | 19.016 | 19.016 | 19.016 | - |
Apr 10, 2024 | 19.155 | 19.155 | 19.155 | 19.155 | 19.155 | - |
Apr 09, 2024 | 18.882 | 18.882 | 18.882 | 18.882 | 18.882 | - |
Apr 08, 2024 | 18.761 | 18.761 | 18.761 | 18.761 | 18.761 | - |
Apr 05, 2024 | 18.763 | 18.763 | 18.763 | 18.763 | 18.763 | - |
Apr 03, 2024 | 18.795 | 18.795 | 18.795 | 18.795 | 18.795 | - |
Apr 02, 2024 | 19.068 | 19.068 | 19.068 | 19.068 | 19.068 | - |
Mar 28, 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
Mar 27, 2024 | 18.519 | 18.519 | 18.519 | 18.519 | 18.519 | - |
Mar 26, 2024 | 18.712 | 18.712 | 18.712 | 18.712 | 18.712 | - |
Mar 25, 2024 | 18.551 | 18.551 | 18.551 | 18.551 | 18.551 | - |
Mar 22, 2024 | 18.631 | 18.631 | 18.631 | 18.631 | 18.631 | - |
Mar 21, 2024 | 19.151 | 19.151 | 19.151 | 19.151 | 19.151 | - |
Mar 20, 2024 | 18.787 | 18.787 | 18.787 | 18.787 | 18.787 | - |
Mar 19, 2024 | 18.778 | 18.778 | 18.778 | 18.778 | 18.778 | - |
Mar 18, 2024 | 19.084 | 19.084 | 19.084 | 19.084 | 19.084 | - |
Mar 15, 2024 | 19.139 | 19.139 | 19.139 | 19.139 | 19.139 | - |
Mar 14, 2024 | 19.484 | 19.484 | 19.484 | 19.484 | 19.484 | - |
Mar 13, 2024 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | - |
Mar 12, 2024 | 19.744 | 19.744 | 19.744 | 19.744 | 19.744 | - |
Mar 11, 2024 | 18.991 | 18.991 | 18.991 | 18.991 | 18.991 | - |
Mar 08, 2024 | 18.662 | 18.662 | 18.662 | 18.662 | 18.662 | - |
Mar 07, 2024 | 18.502 | 18.502 | 18.502 | 18.502 | 18.502 | - |
Mar 06, 2024 | 18.867 | 18.867 | 18.867 | 18.867 | 18.867 | - |
Mar 05, 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
Mar 04, 2024 | 19.147 | 19.147 | 19.147 | 19.147 | 19.147 | - |
Mar 01, 2024 | 19.121 | 19.121 | 19.121 | 19.121 | 19.121 | - |
Feb 29, 2024 | 19.104 | 19.104 | 19.104 | 19.104 | 19.104 | - |
Feb 28, 2024 | 19.107 | 19.107 | 19.107 | 19.107 | 19.107 | - |
Feb 27, 2024 | 19.397 | 19.397 | 19.397 | 19.397 | 19.397 | - |
Feb 26, 2024 | 19.236 | 19.236 | 19.236 | 19.236 | 19.236 | - |
Feb 23, 2024 | 19.341 | 19.341 | 19.341 | 19.341 | 19.341 | - |
Feb 22, 2024 | 19.347 | 19.347 | 19.347 | 19.347 | 19.347 | - |
Feb 21, 2024 | 19.101 | 19.101 | 19.101 | 19.101 | 19.101 | - |
Feb 20, 2024 | 18.652 | 18.652 | 18.652 | 18.652 | 18.652 | - |
Feb 19, 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
Feb 16, 2024 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
Feb 15, 2024 | 18.389 | 18.389 | 18.389 | 18.389 | 18.389 | - |
Feb 14, 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
Feb 09, 2024 | 18.201 | 18.201 | 18.201 | 18.201 | 18.201 | - |
Feb 08, 2024 | 18.356 | 18.356 | 18.356 | 18.356 | 18.356 | - |
Feb 07, 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
Feb 06, 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
Feb 05, 2024 | 17.851 | 17.851 | 17.851 | 17.851 | 17.851 | - |
Feb 02, 2024 | 17.891 | 17.891 | 17.891 | 17.891 | 17.891 | - |
Feb 01, 2024 | 18.045 | 18.045 | 18.045 | 18.045 | 18.045 | - |
Jan 31, 2024 | 17.922 | 17.922 | 17.922 | 17.922 | 17.922 | - |
Jan 30, 2024 | 18.258 | 18.258 | 18.258 | 18.258 | 18.258 | - |
Jan 29, 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
Jan 26, 2024 | 18.709 | 18.709 | 18.709 | 18.709 | 18.709 | - |
Jan 25, 2024 | 19.138 | 19.138 | 19.138 | 19.138 | 19.138 | - |
Jan 24, 2024 | 18.808 | 18.808 | 18.808 | 18.808 | 18.808 | - |
Jan 23, 2024 | 18.204 | 18.204 | 18.204 | 18.204 | 18.204 | - |
Jan 22, 2024 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | - |
Jan 19, 2024 | 18.183 | 18.183 | 18.183 | 18.183 | 18.183 | - |
Jan 18, 2024 | 18.283 | 18.283 | 18.283 | 18.283 | 18.283 | - |
Jan 17, 2024 | 18.155 | 18.155 | 18.155 | 18.155 | 18.155 | - |
Jan 16, 2024 | 18.957 | 18.957 | 18.957 | 18.957 | 18.957 | - |
Jan 15, 2024 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | - |
Jan 12, 2024 | 19.440 | 19.440 | 19.440 | 19.440 | 19.440 | - |
Jan 11, 2024 | 19.527 | 19.527 | 19.527 | 19.527 | 19.527 | - |
Jan 10, 2024 | 19.186 | 19.186 | 19.186 | 19.186 | 19.186 | - |
Jan 09, 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
Jan 08, 2024 | 19.307 | 19.307 | 19.307 | 19.307 | 19.307 | - |
Jan 05, 2024 | 19.757 | 19.757 | 19.757 | 19.757 | 19.757 | - |
Jan 04, 2024 | 19.908 | 19.908 | 19.908 | 19.908 | 19.908 | - |
Jan 03, 2024 | 19.979 | 19.979 | 19.979 | 19.979 | 19.979 | - |
Jan 02, 2024 | 20.213 | 20.213 | 20.213 | 20.213 | 20.213 | - |
Dec 29, 2023 | 20.592 | 20.592 | 20.592 | 20.592 | 20.592 | - |
Dec 28, 2023 | 20.598 | 20.598 | 20.598 | 20.598 | 20.598 | - |
Dec 27, 2023 | 20.005 | 20.005 | 20.005 | 20.005 | 20.005 | - |
Dec 22, 2023 | 19.684 | 19.684 | 19.684 | 19.684 | 19.684 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |