Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 116 |
Apr 18, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Apr 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Apr 16, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 15, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Apr 12, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 11, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 10, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Apr 09, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Apr 08, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 05, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Apr 04, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Apr 03, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 02, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 28, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Mar 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 26, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Mar 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Mar 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Mar 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Mar 20, 2024 | 20.33 | 20.59 | 20.33 | 20.59 | 20.59 | 116 |
Mar 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Mar 18, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 15, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Mar 14, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Mar 13, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Mar 12, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Mar 11, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Mar 08, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Mar 07, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Mar 06, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Mar 05, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 04, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Mar 01, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Feb 29, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Feb 28, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Feb 27, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Feb 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 23, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Feb 21, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Feb 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Feb 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 16, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Feb 15, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Feb 14, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 13, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Feb 12, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Feb 09, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Feb 08, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Feb 07, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Feb 06, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Feb 05, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Feb 02, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Feb 01, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 31, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jan 30, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Jan 29, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jan 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jan 24, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jan 19, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jan 18, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 17, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Jan 16, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jan 15, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 11, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jan 10, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Jan 09, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Jan 08, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 05, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jan 04, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 03, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Jan 02, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 29, 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | - |
Dec 28, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Dec 27, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Dec 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 21, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Dec 20, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Dec 19, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Dec 18, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Dec 15, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Dec 14, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Dec 13, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 12, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Dec 11, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Dec 08, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Dec 07, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Dec 06, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Dec 05, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Dec 04, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Dec 01, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Nov 30, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Nov 29, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Nov 28, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Nov 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |