Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Apr 15, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Apr 12, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Apr 11, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Apr 10, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Apr 09, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Apr 08, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 05, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Apr 04, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Apr 03, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Apr 02, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Apr 01, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 28, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Mar 27, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Mar 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Mar 25, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Mar 22, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Mar 21, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Mar 20, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Mar 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 18, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Mar 15, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Mar 14, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Mar 13, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Mar 12, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Mar 11, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 08, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Mar 07, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Mar 06, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Mar 05, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Mar 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 01, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Feb 29, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Feb 28, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 27, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Feb 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Feb 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 22, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Feb 21, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Feb 20, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Feb 16, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Feb 15, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 14, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Feb 13, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Feb 12, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 09, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Feb 08, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Feb 07, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Feb 06, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Feb 05, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Feb 02, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Feb 01, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jan 31, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jan 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Jan 29, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Jan 26, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jan 25, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jan 24, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jan 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jan 22, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jan 19, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 18, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 17, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jan 16, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Jan 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Jan 10, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Jan 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 08, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 05, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Jan 04, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Jan 03, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jan 02, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Dec 29, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Dec 28, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Dec 27, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Dec 26, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Dec 22, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Dec 21, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Dec 20, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Dec 19, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Dec 18, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Dec 15, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Dec 14, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Dec 13, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Dec 12, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Dec 11, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Dec 08, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Dec 07, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Dec 06, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Dec 05, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Dec 04, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Dec 01, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Nov 30, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Nov 29, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Nov 28, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Nov 27, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Nov 24, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Nov 22, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |