Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
May 02, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Apr 30, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Apr 29, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 26, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 25, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 24, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Apr 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Apr 22, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Apr 19, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Apr 18, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Apr 17, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Apr 16, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Apr 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Apr 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Apr 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Apr 10, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 09, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Apr 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 05, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 04, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Apr 03, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 02, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Mar 28, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 27, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Mar 26, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Mar 25, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Mar 21, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 20, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Mar 19, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Mar 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Mar 15, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 14, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 13, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 12, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Mar 11, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 08, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Mar 07, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 06, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Mar 05, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Mar 04, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 01, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Feb 29, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Feb 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Feb 27, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Feb 26, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Feb 23, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Feb 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Feb 21, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 20, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Feb 19, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Feb 16, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Feb 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Feb 14, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Feb 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 12, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Feb 09, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Feb 08, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Feb 07, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Feb 06, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Feb 05, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Feb 02, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Feb 01, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Jan 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jan 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jan 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Jan 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 23, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Jan 19, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Jan 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Jan 17, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jan 16, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Jan 15, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jan 12, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jan 11, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Jan 10, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Jan 09, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Dec 29, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Dec 22, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 21, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Dec 20, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Dec 19, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Dec 18, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Dec 18, 2023 | 0.37 Dividend | |||||
Dec 15, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.94 | - |
Dec 14, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.28 | - |
Dec 13, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.15 | - |
Dec 12, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.12 | - |
Dec 11, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |