Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 24, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Apr 23, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 22, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Apr 19, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Apr 18, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 17, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Apr 16, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 15, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Apr 11, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 10, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Apr 09, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Apr 08, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 05, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Apr 04, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Apr 03, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 02, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Apr 01, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Mar 28, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Mar 27, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Mar 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Mar 25, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Mar 22, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Mar 21, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Mar 20, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Mar 19, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Mar 18, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Mar 14, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Mar 13, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Mar 12, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 11, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 08, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Mar 07, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Mar 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Mar 05, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Mar 04, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Mar 01, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Feb 29, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Feb 28, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Feb 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Feb 26, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Feb 23, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 22, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Feb 21, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Feb 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Feb 15, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Feb 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 13, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Feb 12, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 09, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Feb 08, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 07, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 06, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Feb 05, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Feb 02, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Feb 01, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Jan 31, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jan 30, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jan 29, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jan 26, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Jan 25, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Jan 24, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Jan 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jan 22, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jan 19, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Jan 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Jan 17, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jan 16, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jan 12, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Jan 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 10, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Jan 09, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 08, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jan 05, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jan 04, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Jan 03, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Jan 02, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 29, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Dec 28, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Dec 27, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Dec 26, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Dec 22, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Dec 21, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Dec 20, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Dec 19, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Dec 18, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 15, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Dec 14, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Dec 13, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Dec 12, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Dec 11, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Dec 08, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Dec 07, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Dec 06, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Dec 05, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Dec 04, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |