Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Mar 26, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Mar 25, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Mar 22, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Mar 21, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Mar 20, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 19, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Mar 18, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Mar 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Mar 14, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Mar 13, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Mar 12, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Mar 11, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Mar 08, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 07, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Mar 06, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 05, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 04, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Mar 01, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Feb 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 28, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Feb 27, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 26, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Feb 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Feb 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Feb 21, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 20, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 16, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Feb 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Feb 14, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Feb 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Feb 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Feb 09, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Feb 08, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Feb 07, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 06, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Feb 05, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 02, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Feb 01, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jan 31, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jan 30, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jan 29, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 26, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Jan 25, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jan 24, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 23, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jan 22, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jan 19, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jan 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jan 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Jan 16, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Jan 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 11, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 10, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Jan 09, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Jan 08, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Jan 05, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jan 04, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Jan 03, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Jan 02, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Dec 29, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Dec 28, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Dec 27, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Dec 26, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Dec 22, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Dec 21, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Dec 20, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Dec 19, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Dec 18, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Dec 15, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Dec 14, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Dec 13, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Dec 13, 2023 | 0.102 Dividend | |||||
Dec 13, 2023 | 0.507 Capital Gain | |||||
Dec 12, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.81 | - |
Dec 11, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.70 | - |
Dec 08, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.74 | - |
Dec 07, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.60 | - |
Dec 06, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.34 | - |
Dec 05, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.45 | - |
Dec 04, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.36 | - |
Dec 01, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.52 | - |
Nov 30, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.35 | - |
Nov 29, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.38 | - |
Nov 28, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.34 | - |
Nov 27, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.34 | - |
Nov 24, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.33 | - |
Nov 22, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.36 | - |
Nov 21, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.31 | - |
Nov 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.40 | - |
Nov 17, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.19 | - |
Nov 16, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.15 | - |
Nov 15, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.16 | - |
Nov 14, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.18 | - |
Nov 13, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.78 | - |
Nov 10, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.77 | - |
Nov 09, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.45 | - |
Nov 08, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.62 | - |
Nov 07, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |