Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Apr 24, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Apr 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Apr 22, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 19, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 18, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Apr 17, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 16, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Apr 12, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Apr 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Apr 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 09, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Apr 08, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Apr 05, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 04, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 03, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Apr 02, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Apr 01, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 28, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Mar 27, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Mar 26, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Mar 25, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Mar 22, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Mar 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 20, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Mar 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Mar 15, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Mar 14, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 13, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Mar 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Mar 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Mar 08, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Mar 07, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Mar 06, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Mar 05, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Mar 04, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 01, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Feb 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Feb 28, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 27, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Feb 26, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Feb 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Feb 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Feb 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 16, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Feb 15, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Feb 14, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Feb 13, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Feb 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Feb 09, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Feb 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 07, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Feb 06, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 05, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Feb 02, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Feb 01, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Jan 31, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jan 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 29, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 26, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 25, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Jan 24, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 23, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jan 22, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Jan 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 18, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jan 16, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 12, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Jan 11, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 10, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Jan 09, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Jan 08, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Jan 05, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jan 04, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 03, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jan 02, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Dec 29, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Dec 28, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Dec 27, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Dec 26, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Dec 22, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Dec 21, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Dec 20, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Dec 19, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Dec 18, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Dec 15, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Dec 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Dec 13, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Dec 12, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Dec 11, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Dec 11, 2023 | 0.372 Dividend | |||||
Dec 11, 2023 | 0.026 Capital Gain | |||||
Dec 08, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.15 | - |
Dec 07, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.17 | - |
Dec 06, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |