Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Apr 25, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 24, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Apr 23, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Apr 22, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Apr 16, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 11, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Apr 10, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Apr 09, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Apr 08, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 05, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 04, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Apr 03, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Apr 02, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 01, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Mar 28, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Mar 27, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Mar 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Mar 25, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Mar 22, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Mar 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 20, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 19, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Mar 18, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Mar 15, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Mar 14, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Mar 13, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Mar 08, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Mar 07, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Mar 06, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Mar 05, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Mar 04, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Mar 01, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Feb 29, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Feb 28, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Feb 27, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Feb 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Feb 23, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 22, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Feb 21, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Feb 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Feb 16, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Feb 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 14, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 13, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Feb 12, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Feb 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 07, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Feb 06, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 05, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Feb 02, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Feb 01, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 31, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 30, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 29, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 26, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jan 25, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 24, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jan 23, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Jan 22, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Jan 19, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jan 18, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Jan 17, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jan 16, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jan 12, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Jan 11, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jan 10, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jan 09, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jan 08, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 05, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jan 04, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 03, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Jan 02, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Dec 29, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Dec 28, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Dec 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Dec 26, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 22, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Dec 21, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Dec 20, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Dec 19, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Dec 18, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Dec 15, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Dec 14, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Dec 13, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Dec 12, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Dec 11, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Dec 08, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Dec 07, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Dec 06, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Dec 05, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Dec 04, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |