Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
May 02, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
May 01, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Apr 30, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 29, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 26, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Apr 25, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Apr 24, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Apr 23, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Apr 22, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Apr 19, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Apr 18, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 17, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 16, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Apr 15, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 12, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Apr 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Apr 10, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Apr 09, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 08, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 05, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Apr 04, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Apr 03, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Apr 02, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Apr 01, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Mar 28, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 27, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Mar 26, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Mar 25, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 22, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 21, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Mar 20, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 19, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Mar 18, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Mar 15, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Mar 14, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Mar 13, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 12, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 11, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 08, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Mar 07, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Mar 06, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Mar 05, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 04, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Mar 01, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 29, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 28, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Feb 27, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 23, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 22, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Feb 21, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Feb 20, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Feb 16, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Feb 15, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Feb 14, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 13, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Feb 12, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Feb 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 08, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Feb 07, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Feb 06, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Feb 05, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Feb 02, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Feb 01, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jan 31, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Jan 30, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jan 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jan 26, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 25, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jan 24, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Jan 23, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jan 22, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jan 19, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jan 18, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Jan 17, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jan 16, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jan 12, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jan 11, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jan 10, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jan 09, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jan 08, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Jan 05, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Jan 04, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jan 03, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 02, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Dec 29, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Dec 28, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Dec 27, 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Dec 26, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Dec 22, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Dec 21, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Dec 20, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Dec 19, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Dec 18, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Dec 15, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Dec 14, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Dec 13, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Dec 12, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Dec 11, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |