Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 26, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 25, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Apr 24, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Apr 23, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 22, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Apr 19, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Apr 18, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Apr 16, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Apr 15, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 12, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 11, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Apr 09, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 08, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 05, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Apr 04, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 03, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 02, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Apr 01, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 28, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 27, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Mar 26, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Mar 25, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Mar 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Mar 21, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Mar 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 19, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Mar 18, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 15, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 14, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Mar 13, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Mar 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 11, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Mar 08, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Mar 07, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 06, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 05, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 04, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 01, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Feb 29, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 28, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Feb 27, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 26, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 22, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Feb 21, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Feb 20, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Feb 16, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Feb 14, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 13, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Feb 12, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Feb 09, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Feb 08, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Feb 07, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Feb 06, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Feb 05, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Feb 02, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 01, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jan 31, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Jan 30, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jan 29, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Jan 26, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 25, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jan 24, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 23, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Jan 22, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jan 19, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Jan 18, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jan 17, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jan 16, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Jan 15, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 12, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Jan 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 10, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 09, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 08, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 05, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Jan 04, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 03, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jan 02, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Dec 29, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 28, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Dec 27, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Dec 22, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Dec 21, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Dec 20, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Dec 19, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Dec 18, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Dec 15, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Dec 14, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Dec 13, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Dec 12, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Dec 11, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Dec 08, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |