Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 18, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Apr 17, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Apr 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 15, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Apr 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Apr 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Apr 10, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Apr 09, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Apr 08, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Apr 05, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Apr 04, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Apr 03, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 02, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Apr 01, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 28, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Mar 27, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Mar 26, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Mar 25, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Mar 22, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Mar 21, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Mar 20, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Mar 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Mar 18, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Mar 15, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Mar 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Mar 13, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Mar 12, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Mar 11, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 08, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Mar 07, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 06, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Mar 05, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Mar 04, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Mar 01, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Feb 29, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Feb 28, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 27, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Feb 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 23, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Feb 22, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 21, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Feb 20, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Feb 16, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Feb 16, 2024 | 0 Dividend | |||||
Feb 16, 2024 | 0.505 Capital Gain | |||||
Feb 15, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.95 | - |
Feb 14, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.63 | - |
Feb 13, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | - |
Feb 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - |
Feb 09, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.55 | - |
Feb 08, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.35 | - |
Feb 07, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.20 | - |
Feb 06, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.08 | - |
Feb 05, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.98 | - |
Feb 02, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.18 | - |
Feb 01, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.07 | - |
Jan 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | - |
Jan 30, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.06 | - |
Jan 29, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.04 | - |
Jan 26, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.85 | - |
Jan 25, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.83 | - |
Jan 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | - |
Jan 23, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.86 | - |
Jan 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.93 | - |
Jan 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.71 | - |
Jan 18, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.50 | - |
Jan 17, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.32 | - |
Jan 16, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.47 | - |
Jan 12, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.59 | - |
Jan 11, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.60 | - |
Jan 10, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.61 | - |
Jan 09, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.56 | - |
Jan 08, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.62 | - |
Jan 05, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.39 | - |
Jan 04, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.36 | - |
Jan 03, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.40 | - |
Jan 02, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.79 | - |
Dec 29, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
Dec 28, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.05 | - |
Dec 27, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.05 | - |
Dec 26, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.03 | - |
Dec 22, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 19.88 | - |
Dec 21, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 19.80 | - |
Dec 20, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.54 | - |
Dec 19, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.86 | - |
Dec 18, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
Dec 15, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.59 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 0.469 Capital Gain | |||||
Dec 14, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 19.75 | - |
Dec 13, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 19.34 | - |
Dec 12, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.00 | - |
Dec 11, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 18.97 | - |
Dec 08, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.85 | - |
Dec 07, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 18.73 | - |
Dec 06, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 18.65 | - |
Dec 05, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 18.73 | - |
Dec 04, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 18.96 | - |
Dec 01, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 18.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |