Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 06, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
May 03, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
May 02, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
May 01, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Apr 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 29, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Apr 26, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Apr 25, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 24, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Apr 23, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 22, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 19, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Apr 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 17, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Apr 16, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Apr 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Apr 12, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Apr 11, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 09, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 08, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Apr 05, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Apr 04, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 03, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 02, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 01, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Mar 28, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Mar 27, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Mar 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 25, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Mar 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Mar 21, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Mar 20, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Mar 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Mar 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 15, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 14, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Mar 13, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Mar 12, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Mar 11, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Mar 08, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Mar 07, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Mar 06, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Mar 05, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 04, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Mar 01, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Feb 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 28, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Feb 27, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 26, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Feb 23, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Feb 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Feb 21, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Feb 20, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Feb 16, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Feb 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Feb 14, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Feb 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Feb 12, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Feb 09, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Feb 08, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Feb 07, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 06, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 05, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Feb 02, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Feb 01, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Jan 31, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 30, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Jan 29, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 26, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jan 25, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jan 24, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jan 23, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jan 22, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Jan 19, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Jan 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jan 17, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Jan 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Jan 12, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jan 11, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Jan 10, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Jan 09, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jan 08, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Jan 05, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 04, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jan 03, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jan 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec 29, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Dec 28, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Dec 27, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Dec 26, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Dec 22, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Dec 21, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Dec 20, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Dec 19, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Dec 18, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Dec 15, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Dec 14, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Dec 13, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |