Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
May 01, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 30, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Apr 29, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Apr 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 25, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Apr 24, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Apr 23, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 22, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Apr 19, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Apr 18, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Apr 17, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 16, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Apr 15, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Apr 12, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 11, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Apr 10, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Apr 09, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Apr 08, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Apr 05, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Apr 05, 2024 | 0.042 Dividend | |||||
Apr 04, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.90 | - |
Apr 03, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.19 | - |
Apr 02, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | - |
Apr 01, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.15 | - |
Mar 28, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.14 | - |
Mar 27, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | - |
Mar 26, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.95 | - |
Mar 25, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.01 | - |
Mar 22, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | - |
Mar 21, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | - |
Mar 20, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.85 | - |
Mar 19, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.62 | - |
Mar 18, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.50 | - |
Mar 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.38 | - |
Mar 14, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.45 | - |
Mar 13, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.54 | - |
Mar 12, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.55 | - |
Mar 11, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.25 | - |
Mar 08, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.39 | - |
Mar 07, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.67 | - |
Mar 06, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.33 | - |
Mar 05, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.11 | - |
Mar 04, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.28 | - |
Mar 01, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.16 | - |
Feb 29, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.85 | - |
Feb 28, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.70 | - |
Feb 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | - |
Feb 26, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.72 | - |
Feb 23, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.74 | - |
Feb 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.73 | - |
Feb 21, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.25 | - |
Feb 20, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.23 | - |
Feb 16, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.39 | - |
Feb 15, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.48 | - |
Feb 14, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.35 | - |
Feb 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.07 | - |
Feb 12, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.35 | - |
Feb 09, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.32 | - |
Feb 08, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.19 | - |
Feb 07, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - |
Feb 06, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.98 | - |
Feb 05, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.92 | - |
Feb 02, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.03 | - |
Feb 01, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.92 | - |
Jan 31, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.68 | - |
Jan 30, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
Jan 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.91 | - |
Jan 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.74 | - |
Jan 25, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.72 | - |
Jan 24, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.66 | - |
Jan 23, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | - |
Jan 22, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.58 | - |
Jan 19, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.53 | - |
Jan 18, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.33 | - |
Jan 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - |
Jan 16, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.26 | - |
Jan 12, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.39 | - |
Jan 11, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.37 | - |
Jan 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.37 | - |
Jan 09, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.32 | - |
Jan 08, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.38 | - |
Jan 05, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | - |
Jan 04, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | - |
Jan 03, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | - |
Jan 02, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.27 | - |
Dec 29, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | - |
Dec 28, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.41 | - |
Dec 27, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.41 | - |
Dec 26, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | - |
Dec 26, 2023 | 0.122 Dividend | |||||
Dec 26, 2023 | 0.365 Capital Gain | |||||
Dec 22, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.25 | - |
Dec 21, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.18 | - |
Dec 20, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.93 | - |
Dec 19, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.25 | - |
Dec 18, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.09 | - |
Dec 15, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.01 | - |
Dec 14, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.04 | - |
Dec 13, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 19.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |