Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Apr 16, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Apr 15, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Apr 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Apr 11, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Apr 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Apr 09, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Apr 08, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Apr 05, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 04, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 02, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 01, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Mar 28, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Mar 27, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 26, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 22, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 21, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 20, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 19, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Mar 18, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Mar 15, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Mar 14, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Mar 13, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 12, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Mar 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 08, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Mar 07, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Mar 06, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Mar 05, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Mar 04, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Mar 01, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Feb 29, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 28, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Feb 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Feb 26, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 23, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 22, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 21, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Feb 20, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 16, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Feb 15, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 14, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 13, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 12, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 09, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Feb 08, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Feb 07, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Feb 06, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 05, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Feb 02, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 01, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 31, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Jan 30, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 29, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jan 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 25, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jan 24, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 23, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jan 22, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jan 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 18, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 16, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 15, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Jan 12, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jan 11, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Jan 10, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 09, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jan 08, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 05, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Jan 04, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 03, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 02, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 29, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Dec 28, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Dec 27, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Dec 22, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Dec 21, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 20, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Dec 19, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Dec 18, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Dec 15, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 14, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Dec 13, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Dec 12, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 11, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Dec 08, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Dec 07, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Dec 06, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Dec 05, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Dec 04, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 01, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Nov 30, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Nov 29, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Nov 28, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Nov 27, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |