Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 18.92 | 18.95 | 18.92 | 18.95 | 18.95 | 33 |
May 16, 2024 | 19.22 | 19.33 | 19.20 | 19.33 | 19.33 | - |
May 15, 2024 | 18.74 | 19.11 | 18.73 | 19.11 | 19.11 | - |
May 14, 2024 | 18.84 | 19.12 | 18.83 | 19.12 | 19.12 | - |
May 13, 2024 | 18.15 | 18.28 | 18.13 | 18.28 | 18.28 | - |
May 10, 2024 | 18.07 | 18.10 | 18.07 | 18.10 | 18.10 | - |
May 09, 2024 | 17.82 | 17.96 | 17.82 | 17.96 | 17.96 | - |
May 08, 2024 | 18.35 | 18.38 | 18.20 | 18.20 | 18.20 | - |
May 07, 2024 | 18.94 | 19.04 | 18.93 | 19.04 | 19.04 | - |
May 06, 2024 | 18.60 | 18.81 | 18.60 | 18.81 | 18.81 | - |
May 03, 2024 | 18.79 | 18.90 | 18.77 | 18.90 | 18.90 | - |
May 02, 2024 | 18.45 | 18.61 | 18.45 | 18.61 | 18.61 | - |
Apr 30, 2024 | 18.95 | 18.95 | 18.84 | 18.84 | 18.84 | - |
Apr 29, 2024 | 19.09 | 19.30 | 19.09 | 19.30 | 19.30 | - |
Apr 26, 2024 | 18.58 | 18.65 | 18.57 | 18.65 | 18.65 | - |
Apr 25, 2024 | 18.50 | 18.91 | 18.48 | 18.91 | 18.91 | - |
Apr 24, 2024 | 19.31 | 19.42 | 19.30 | 19.42 | 19.42 | - |
Apr 23, 2024 | 18.74 | 18.81 | 18.69 | 18.81 | 18.81 | - |
Apr 22, 2024 | 19.03 | 19.19 | 19.00 | 19.19 | 19.19 | - |
Apr 19, 2024 | 19.10 | 19.28 | 19.10 | 19.28 | 19.28 | - |
Apr 18, 2024 | 19.53 | 19.69 | 19.53 | 19.69 | 19.69 | - |
Apr 17, 2024 | 19.11 | 19.32 | 19.11 | 19.32 | 19.32 | - |
Apr 16, 2024 | 19.32 | 19.34 | 19.28 | 19.28 | 19.28 | - |
Apr 15, 2024 | 20.36 | 20.66 | 20.36 | 20.66 | 20.66 | - |
Apr 12, 2024 | 20.98 | 21.01 | 20.98 | 21.00 | 21.00 | - |
Apr 11, 2024 | 20.41 | 20.51 | 20.40 | 20.51 | 20.51 | - |
Apr 10, 2024 | 20.96 | 20.96 | 20.65 | 20.65 | 20.65 | - |
Apr 09, 2024 | 20.36 | 20.45 | 20.36 | 20.45 | 20.45 | - |
Apr 08, 2024 | 20.31 | 20.45 | 20.31 | 20.45 | 20.45 | - |
Apr 05, 2024 | 20.05 | 20.13 | 20.03 | 20.13 | 20.13 | - |
Apr 04, 2024 | 20.28 | 20.42 | 20.26 | 20.42 | 20.42 | - |
Apr 03, 2024 | 19.66 | 19.74 | 19.66 | 19.74 | 19.74 | - |
Apr 02, 2024 | 20.54 | 20.54 | 20.24 | 20.24 | 20.24 | - |
Mar 28, 2024 | 19.90 | 20.65 | 19.90 | 20.65 | 20.65 | - |
Mar 27, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
Mar 26, 2024 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - |
Mar 25, 2024 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | - |
Mar 22, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | - |
Mar 21, 2024 | 20.40 | 21.65 | 20.40 | 21.65 | 21.65 | - |
Mar 20, 2024 | 20.00 | 20.25 | 19.96 | 20.25 | 20.25 | - |
Mar 19, 2024 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 33 |
Mar 18, 2024 | 19.14 | 19.82 | 19.14 | 19.82 | 19.82 | - |
Mar 15, 2024 | 18.64 | 18.94 | 18.64 | 18.86 | 18.86 | 100 |
Mar 14, 2024 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 100 |
Mar 13, 2024 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | - |
Mar 12, 2024 | 21.45 | 21.75 | 21.40 | 21.75 | 21.75 | - |
Mar 11, 2024 | 22.15 | 22.15 | 22.10 | 22.15 | 22.15 | - |
Mar 08, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | - |
Mar 07, 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | - |
Mar 06, 2024 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | - |
Mar 05, 2024 | 22.25 | 22.35 | 22.25 | 22.25 | 22.25 | - |
Mar 04, 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - |
Mar 01, 2024 | 22.00 | 22.10 | 21.95 | 22.10 | 22.10 | - |
Feb 29, 2024 | 21.45 | 21.75 | 21.40 | 21.75 | 21.75 | - |
Feb 28, 2024 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | - |
Feb 27, 2024 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | - |
Feb 26, 2024 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | - |
Feb 23, 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | - |
Feb 22, 2024 | 20.45 | 20.90 | 20.45 | 20.90 | 20.90 | - |
Feb 21, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - |
Feb 20, 2024 | 21.25 | 21.45 | 21.25 | 21.45 | 21.45 | - |
Feb 19, 2024 | 21.75 | 21.75 | 21.30 | 21.70 | 21.70 | - |
Feb 16, 2024 | 22.35 | 22.45 | 21.90 | 21.90 | 21.90 | 122 |
Feb 15, 2024 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | - |
Feb 14, 2024 | 21.85 | 22.15 | 21.85 | 22.15 | 22.15 | - |
Feb 13, 2024 | 22.65 | 22.65 | 22.25 | 22.25 | 22.25 | - |
Feb 12, 2024 | 22.85 | 23.25 | 22.85 | 23.25 | 23.25 | - |
Feb 09, 2024 | 22.05 | 22.45 | 22.05 | 22.45 | 22.45 | - |
Feb 08, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - |
Feb 07, 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | - |
Feb 06, 2024 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | - |
Feb 05, 2024 | 21.60 | 21.65 | 21.60 | 21.60 | 21.60 | - |
Feb 02, 2024 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | - |
Feb 01, 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 21.75 | - |
Jan 31, 2024 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - |
Jan 30, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jan 29, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jan 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 25, 2024 | 21.95 | 22.85 | 21.95 | 22.85 | 22.85 | 52 |
Jan 24, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 23, 2024 | 24.15 | 24.15 | 23.30 | 23.30 | 23.30 | 52 |
Jan 22, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Jan 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jan 18, 2024 | 24.20 | 24.20 | 23.35 | 23.35 | 23.35 | 52 |
Jan 17, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jan 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jan 15, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Jan 12, 2024 | 22.90 | 23.35 | 22.90 | 23.35 | 23.35 | 86 |
Jan 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20 |
Jan 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jan 09, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 08, 2024 | 19.04 | 19.82 | 19.04 | 19.82 | 19.82 | 155 |
Jan 05, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jan 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Jan 03, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Jan 02, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Dec 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Dec 28, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Dec 27, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Dec 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |