Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Mar 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Mar 14, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Mar 13, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Mar 12, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Mar 11, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Mar 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Mar 07, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Mar 06, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Mar 05, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 04, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Mar 01, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Feb 29, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Feb 28, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Feb 26, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Feb 23, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Feb 22, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Feb 21, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Feb 20, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 16, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Feb 15, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Feb 14, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Feb 13, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Feb 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Feb 07, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Feb 06, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Feb 05, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Feb 02, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Feb 01, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jan 31, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Jan 30, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jan 29, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Jan 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 25, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 24, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jan 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jan 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Jan 19, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jan 18, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jan 17, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Jan 16, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jan 12, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jan 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Jan 10, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jan 09, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 08, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 05, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jan 04, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 03, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jan 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Dec 29, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Dec 28, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Dec 27, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Dec 26, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Dec 22, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Dec 21, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Dec 20, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Dec 19, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Dec 18, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Dec 15, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Dec 14, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Dec 13, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Dec 12, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Dec 11, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 08, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Dec 07, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Dec 06, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Dec 05, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 04, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Dec 01, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 01, 2023 | 0.01 Dividend | |||||
Nov 30, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.45 | - |
Nov 29, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.49 | - |
Nov 28, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.55 | - |
Nov 27, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
Nov 24, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.55 | - |
Nov 22, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |
Nov 21, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.48 | - |
Nov 20, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |
Nov 17, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.40 | - |
Nov 16, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.39 | - |
Nov 15, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.36 | - |
Nov 14, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.37 | - |
Nov 13, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
Nov 10, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | - |
Nov 09, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | - |
Nov 08, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.85 | - |
Nov 07, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.83 | - |
Nov 06, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.70 | - |
Nov 03, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.62 | - |
Nov 02, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
Nov 01, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
Oct 31, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
Oct 30, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | - |
Oct 27, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.59 | - |
Oct 26, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.52 | - |
Oct 25, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |