Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 80 |
Apr 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 22, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 19, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Apr 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Apr 17, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Apr 16, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Apr 15, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 12, 2024 | 23.83 | 23.83 | 23.44 | 23.44 | 23.44 | 80 |
Apr 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 10, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Apr 09, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 08, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Apr 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 04, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Apr 03, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Apr 02, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Mar 28, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Mar 27, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Mar 26, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Mar 25, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Mar 22, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 21, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Mar 20, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 19, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Mar 15, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Mar 14, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Mar 13, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Mar 12, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 11, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Mar 08, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Mar 07, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Mar 06, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Mar 05, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Mar 04, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 375 |
Mar 01, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Feb 29, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Feb 28, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Feb 27, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Feb 26, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Feb 23, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Feb 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Feb 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Feb 20, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Feb 19, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Feb 16, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Feb 15, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Feb 14, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Feb 13, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Feb 12, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Feb 09, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 08, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 07, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Feb 06, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 05, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Feb 02, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 01, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jan 31, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Jan 30, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jan 29, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 26, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jan 25, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Jan 24, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jan 23, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Jan 22, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Jan 19, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jan 18, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Jan 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jan 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 15, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jan 12, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jan 11, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Jan 10, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Jan 09, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Jan 08, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jan 05, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jan 04, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 03, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 02, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Dec 29, 2023 | 23.18 | 23.18 | 23.12 | 23.12 | 23.12 | - |
Dec 28, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Dec 27, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Dec 22, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Dec 21, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Dec 20, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Dec 19, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Dec 18, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Dec 15, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 14, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Dec 13, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Dec 12, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 11, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Dec 08, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Dec 07, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Dec 06, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Dec 05, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Dec 04, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Dec 01, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Nov 30, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |