Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 22, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 19, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 17, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 16, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Apr 15, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Apr 11, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 10, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 09, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Apr 08, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Apr 05, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 04, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 03, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Apr 02, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Apr 01, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 28, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 27, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 26, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 22, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 21, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 20, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 19, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 18, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 15, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Mar 14, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 12, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Mar 11, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Mar 08, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 07, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 06, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Mar 05, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Mar 04, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 01, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Feb 29, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 28, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 27, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Feb 26, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Feb 23, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 22, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 21, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 20, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Feb 16, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 15, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 14, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Feb 13, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 09, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Feb 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 07, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Feb 06, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Feb 05, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Feb 02, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 01, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jan 31, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 30, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 29, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Jan 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jan 25, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Jan 24, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jan 23, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jan 22, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 19, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Jan 18, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jan 17, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 16, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Jan 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 12, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jan 11, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Jan 10, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jan 09, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Jan 08, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jan 05, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 04, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Jan 03, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jan 02, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Dec 29, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Dec 28, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Dec 27, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Dec 22, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Dec 21, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Dec 20, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Dec 19, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Dec 18, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Dec 15, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Dec 14, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Dec 13, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 12, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Dec 11, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Dec 08, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Dec 07, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 06, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Dec 05, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Dec 04, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Dec 01, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Nov 30, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |