Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Mar 15, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Mar 14, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Mar 13, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 12, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Mar 08, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Mar 07, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 06, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Mar 05, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Mar 04, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Mar 01, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Feb 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Feb 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Feb 27, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Feb 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Feb 23, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Feb 22, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Feb 21, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Feb 20, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Feb 16, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Feb 15, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Feb 14, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 13, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Feb 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Feb 09, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 08, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Feb 07, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Feb 06, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 05, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 02, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 01, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jan 31, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jan 30, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Jan 29, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jan 26, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Jan 25, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jan 24, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jan 23, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Jan 22, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jan 19, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jan 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 17, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Jan 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Jan 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jan 11, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Jan 10, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jan 09, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Jan 08, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jan 05, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Jan 04, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Jan 03, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Jan 02, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Dec 29, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 28, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Dec 27, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Dec 26, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 22, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Dec 21, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Dec 20, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Dec 19, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Dec 19, 2023 | 0.245 Dividend | |||||
Dec 19, 2023 | 1.362 Capital Gain | |||||
Dec 18, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 21.15 | - |
Dec 15, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 21.17 | - |
Dec 14, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 21.32 | - |
Dec 13, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 21.04 | - |
Dec 12, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 20.69 | - |
Dec 11, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 20.65 | - |
Dec 08, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 20.54 | - |
Dec 07, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 20.48 | - |
Dec 06, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.35 | - |
Dec 05, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.40 | - |
Dec 04, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 20.60 | - |
Dec 01, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 20.58 | - |
Nov 30, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 20.34 | - |
Nov 29, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 20.14 | - |
Nov 28, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 20.08 | - |
Nov 27, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 20.09 | - |
Nov 24, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 20.14 | - |
Nov 22, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 20.07 | - |
Nov 21, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 19.99 | - |
Nov 20, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 20.02 | - |
Nov 17, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 19.95 | - |
Nov 16, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 19.84 | - |
Nov 15, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 19.91 | - |
Nov 14, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 19.81 | - |
Nov 13, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 19.33 | - |
Nov 10, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 19.36 | - |
Nov 09, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 19.15 | - |
Nov 08, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 19.27 | - |
Nov 07, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 19.35 | - |
Nov 06, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 19.42 | - |
Nov 03, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 19.49 | - |
Nov 02, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 19.23 | - |
Nov 01, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 18.84 | - |
Oct 31, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 18.79 | - |
Oct 30, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 18.64 | - |
Oct 27, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 18.43 | - |
Oct 26, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 18.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |