Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Apr 24, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 23, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 22, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Apr 19, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Apr 18, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 17, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Apr 16, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 15, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Apr 12, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 11, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Apr 10, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Apr 09, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 08, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Apr 05, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Apr 04, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 03, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Apr 02, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Apr 01, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Mar 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 27, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Mar 26, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Mar 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 22, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Mar 21, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Mar 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 19, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Mar 18, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Mar 15, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Mar 14, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 13, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 12, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Mar 11, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Mar 08, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Mar 07, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Mar 06, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Mar 05, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Mar 04, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Mar 01, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Feb 28, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Feb 27, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Feb 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Feb 22, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Feb 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Feb 20, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Feb 16, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Feb 15, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Feb 14, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Feb 13, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 12, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Feb 09, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Feb 08, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Feb 07, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Feb 06, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Feb 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Feb 02, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Feb 01, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jan 31, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 30, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 29, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jan 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jan 25, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Jan 24, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Jan 23, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jan 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Jan 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jan 18, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jan 17, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Jan 16, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jan 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jan 12, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Jan 10, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 09, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Jan 08, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 05, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jan 04, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jan 03, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 02, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Dec 29, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Dec 28, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Dec 27, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Dec 22, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Dec 21, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 20, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Dec 19, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Dec 18, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 15, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Dec 14, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Dec 13, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Dec 12, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Dec 11, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Dec 08, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Dec 07, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Dec 06, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Dec 05, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 04, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |