Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Mar 25, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Mar 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Mar 21, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 20, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Mar 19, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Mar 18, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Mar 15, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 14, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 13, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Mar 11, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 08, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 07, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 06, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Mar 05, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Mar 04, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 01, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 29, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 28, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Feb 27, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Feb 26, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Feb 23, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Feb 21, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Feb 20, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Feb 16, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Feb 15, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 14, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Feb 13, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Feb 12, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Feb 09, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 08, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Feb 07, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 06, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 05, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Feb 02, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Feb 01, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jan 31, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jan 30, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 29, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 26, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 25, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 24, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jan 23, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 22, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 19, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jan 18, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 17, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 16, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Jan 12, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jan 11, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 10, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jan 09, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Jan 08, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 05, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Jan 04, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Jan 03, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jan 02, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Dec 29, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Dec 28, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Dec 27, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Dec 26, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Dec 22, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Dec 21, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Dec 20, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Dec 19, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Dec 18, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Dec 15, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Dec 14, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Dec 13, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Dec 12, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Dec 11, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Dec 08, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Dec 07, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 06, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Dec 05, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Dec 04, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Dec 01, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Nov 30, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Nov 29, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Nov 28, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Nov 27, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Nov 24, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Nov 22, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Nov 21, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Nov 20, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Nov 17, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Nov 16, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Nov 15, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Nov 14, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Nov 13, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Nov 10, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Nov 09, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Nov 08, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Nov 07, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Nov 06, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Nov 03, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Nov 02, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |