Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Mar 26, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Mar 25, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 22, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Mar 21, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Mar 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Mar 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Mar 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Mar 15, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Mar 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Mar 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Mar 12, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Mar 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Mar 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 07, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 06, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Mar 05, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Mar 04, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 01, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Feb 29, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Feb 28, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 27, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Feb 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Feb 23, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Feb 22, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 21, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 20, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 14, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 13, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 12, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Feb 09, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 08, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Feb 07, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 06, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 05, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Feb 02, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Feb 01, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 31, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Jan 30, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 29, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jan 26, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 24, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Jan 23, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jan 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 19, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Jan 17, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 16, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jan 15, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jan 12, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jan 11, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jan 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 09, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jan 08, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Jan 05, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Jan 04, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 03, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 02, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Dec 29, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 28, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Dec 27, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Dec 22, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Dec 21, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Dec 20, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Dec 19, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Dec 18, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Dec 15, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Dec 14, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Dec 13, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 12, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 11, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Dec 08, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Dec 07, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Dec 06, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 05, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Dec 04, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Dec 01, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Nov 30, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Nov 29, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Nov 28, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Nov 27, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Nov 24, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Nov 23, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Nov 22, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Nov 21, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Nov 20, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Nov 17, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Nov 16, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Nov 15, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Nov 14, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Nov 13, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Nov 10, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Nov 09, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Nov 08, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Nov 07, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Nov 06, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |