Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 18, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 17, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 16, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Apr 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Apr 12, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 11, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 10, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 09, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 08, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 05, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 04, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 03, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 02, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Mar 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 26, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Mar 25, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Mar 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 21, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Mar 20, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 19, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Mar 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Mar 15, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Mar 14, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Mar 13, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Mar 12, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Mar 11, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 08, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Mar 07, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Mar 06, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Mar 05, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Mar 04, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Mar 01, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Feb 29, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Feb 28, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 26, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Feb 23, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Feb 22, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Feb 20, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Feb 16, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 14, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Feb 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Feb 09, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Feb 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Feb 07, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Feb 06, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Feb 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Feb 02, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Feb 01, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Jan 31, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Jan 30, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jan 29, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jan 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jan 22, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Jan 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Jan 18, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jan 17, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Jan 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Jan 12, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Jan 11, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jan 10, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Jan 09, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Dec 28, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Dec 27, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Dec 22, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 21, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Dec 20, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Dec 19, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Dec 18, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Dec 15, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Dec 14, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Dec 13, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Dec 12, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Dec 11, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Dec 08, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Dec 07, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Dec 06, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Dec 05, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Dec 04, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Dec 01, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Nov 30, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Nov 29, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Nov 28, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |