Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Mar 27, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Mar 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Mar 25, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Mar 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 21, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 20, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Mar 19, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Mar 18, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Mar 15, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Mar 14, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Mar 13, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 11, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Mar 08, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Mar 07, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 06, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Mar 05, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Mar 04, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Mar 01, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Feb 29, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Feb 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 27, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 26, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Feb 23, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Feb 22, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Feb 21, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Feb 20, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 15, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 14, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 13, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Feb 12, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 09, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Feb 08, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 07, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 06, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Feb 05, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 02, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Feb 01, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jan 31, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Jan 30, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jan 29, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 26, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Jan 25, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jan 24, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Jan 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jan 22, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Jan 19, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Jan 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jan 17, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Jan 16, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jan 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 11, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 10, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jan 09, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jan 08, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jan 05, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jan 04, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jan 03, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Jan 02, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 29, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Dec 28, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Dec 27, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Dec 26, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Dec 22, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Dec 21, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Dec 20, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Dec 19, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Dec 18, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Dec 15, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Dec 14, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Dec 13, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Dec 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Dec 11, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Dec 08, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Dec 07, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Dec 06, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Dec 05, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Dec 04, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Dec 01, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Nov 30, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Nov 29, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Nov 28, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Nov 27, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Nov 24, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Nov 22, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Nov 21, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Nov 20, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Nov 17, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Nov 16, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Nov 15, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Nov 14, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Nov 13, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Nov 10, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Nov 09, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Nov 08, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Nov 07, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Nov 06, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Nov 03, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |