Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
May 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 30, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Apr 26, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Apr 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 24, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 23, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Apr 19, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 18, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 17, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Apr 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Apr 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 12, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 11, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 10, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 09, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Apr 08, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Apr 05, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 04, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Apr 03, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 28, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Mar 27, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Mar 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Mar 25, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 21, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Mar 20, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 19, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Mar 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Mar 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Mar 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Mar 13, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Mar 12, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Mar 11, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Mar 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 07, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Mar 06, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 05, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 04, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Mar 01, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Feb 29, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Feb 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Feb 23, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Feb 22, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Feb 21, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Feb 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Feb 16, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Feb 15, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Feb 14, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 13, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Feb 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Feb 09, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Feb 08, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 07, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Feb 06, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Feb 05, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Feb 02, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Feb 01, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 31, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Jan 30, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jan 29, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Jan 23, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Jan 22, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jan 19, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Jan 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Jan 17, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jan 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Jan 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 12, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Jan 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Jan 10, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jan 09, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jan 08, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 05, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Jan 04, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Jan 03, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 02, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Dec 29, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Dec 28, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Dec 27, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Dec 22, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Dec 21, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Dec 20, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Dec 19, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Dec 18, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Dec 15, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Dec 14, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Dec 13, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Dec 12, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Dec 11, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |