Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Mar 27, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Mar 26, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 25, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Mar 22, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Mar 21, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Mar 20, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Mar 19, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Mar 18, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 15, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Mar 14, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 13, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Mar 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Mar 08, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Mar 07, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 06, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 05, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Mar 04, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Mar 01, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Feb 29, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Feb 28, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Feb 27, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Feb 26, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Feb 23, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Feb 22, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Feb 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 20, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Feb 16, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Feb 15, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Feb 14, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Feb 13, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Feb 12, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Feb 09, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Feb 08, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Feb 07, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Feb 06, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Feb 05, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Feb 02, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Feb 01, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Jan 31, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Jan 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Jan 29, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Jan 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 24, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jan 23, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Jan 22, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Jan 19, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 18, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 17, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Jan 16, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Jan 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Jan 11, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Jan 10, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 09, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jan 08, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 05, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 04, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Jan 03, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jan 02, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Dec 29, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Dec 28, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Dec 28, 2023 | 0.072 Dividend | |||||
Dec 27, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | - |
Dec 26, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.10 | - |
Dec 22, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.01 | - |
Dec 21, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | - |
Dec 20, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | - |
Dec 19, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.07 | - |
Dec 18, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | - |
Dec 15, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 1.655 Capital Gain | |||||
Dec 14, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 19.85 | - |
Dec 13, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 19.80 | - |
Dec 12, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 19.53 | - |
Dec 11, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 19.44 | - |
Dec 08, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 19.37 | - |
Dec 07, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 19.29 | - |
Dec 06, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 19.14 | - |
Dec 05, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 19.21 | - |
Dec 04, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 19.22 | - |
Dec 01, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.32 | - |
Nov 30, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 19.21 | - |
Nov 29, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 19.13 | - |
Nov 28, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 19.15 | - |
Nov 27, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 19.13 | - |
Nov 24, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 19.16 | - |
Nov 22, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 19.15 | - |
Nov 21, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 19.07 | - |
Nov 20, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 19.11 | - |
Nov 17, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 18.97 | - |
Nov 16, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 18.94 | - |
Nov 15, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 18.92 | - |
Nov 14, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 18.89 | - |
Nov 13, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 18.53 | - |
Nov 10, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 18.54 | - |
Nov 09, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 18.25 | - |
Nov 08, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |