Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Apr 16, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Apr 15, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 12, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Apr 11, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Apr 10, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 09, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Apr 08, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Apr 05, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Apr 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 03, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 02, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Mar 27, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Mar 26, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Mar 25, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Mar 22, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Mar 21, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Mar 20, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 19, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Mar 14, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 13, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 12, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Mar 11, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Mar 08, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 07, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Mar 06, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 05, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 04, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Mar 01, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Feb 29, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Feb 28, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Feb 27, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 26, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Feb 23, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Feb 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Feb 21, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Feb 20, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Feb 16, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Feb 15, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Feb 14, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Feb 13, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 12, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 09, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 07, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Feb 06, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Feb 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 31, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jan 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Jan 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jan 26, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jan 25, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Jan 24, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jan 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Jan 22, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jan 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Jan 18, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jan 17, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Jan 16, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Jan 15, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jan 12, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jan 11, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 09, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jan 08, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Jan 05, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Jan 04, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jan 03, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jan 02, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Dec 29, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Dec 28, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Dec 21, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Dec 20, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Dec 19, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Dec 18, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Dec 15, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Dec 14, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Dec 13, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Dec 12, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Dec 11, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Dec 08, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Dec 07, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Dec 06, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Dec 05, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Dec 04, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Dec 01, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Nov 30, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Nov 29, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Nov 28, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Nov 27, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Nov 24, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Nov 23, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |