Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Mar 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Mar 25, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Mar 22, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Mar 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 14, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Mar 13, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 12, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 11, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Mar 08, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 07, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 06, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 05, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 04, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 01, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Feb 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 28, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Feb 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Feb 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 23, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Feb 22, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Feb 21, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Feb 20, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Feb 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 16, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Feb 15, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Feb 14, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Feb 13, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 12, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Feb 09, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Feb 08, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 07, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Feb 06, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Feb 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Feb 02, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Feb 01, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jan 31, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 30, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 29, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jan 26, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jan 25, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jan 24, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Jan 23, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jan 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 19, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jan 18, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 17, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jan 16, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 15, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 12, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 11, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jan 10, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 09, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 08, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 05, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jan 04, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Jan 03, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 02, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Dec 29, 2023 | 26.96 | 26.96 | 26.92 | 26.92 | 26.92 | - |
Dec 28, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec 27, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Dec 22, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Dec 21, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Dec 20, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Dec 19, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Dec 18, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Dec 15, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Dec 14, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Dec 13, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Dec 12, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Dec 11, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Dec 08, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Dec 07, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Dec 06, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Dec 05, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 04, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Dec 01, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Nov 30, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Nov 29, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Nov 28, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Nov 27, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Nov 24, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Nov 23, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Nov 22, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Nov 21, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Nov 20, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Nov 17, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Nov 16, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Nov 15, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Nov 14, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Nov 13, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Nov 10, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Nov 09, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 08, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Nov 07, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |