Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 30, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 26, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Apr 25, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 24, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Apr 23, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Apr 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Apr 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Apr 18, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 17, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Apr 16, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 15, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Apr 12, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 11, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Apr 10, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Apr 09, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Apr 08, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Apr 05, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Apr 04, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 03, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Apr 02, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Apr 01, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Mar 28, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Mar 27, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Mar 26, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Mar 25, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Mar 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 21, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 19, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 18, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Mar 15, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Mar 14, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 13, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Mar 12, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Mar 11, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 08, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Mar 07, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 06, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Mar 05, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Mar 04, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Mar 01, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Feb 29, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Feb 28, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Feb 27, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 26, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Feb 23, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Feb 22, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Feb 21, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Feb 20, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Feb 16, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 15, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Feb 14, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Feb 13, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Feb 12, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Feb 09, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Feb 08, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Feb 07, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 06, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Feb 05, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Feb 02, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 01, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Jan 31, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jan 31, 2024 | 0.079 Dividend | |||||
Jan 30, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | - |
Jan 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
Jan 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
Jan 25, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
Jan 24, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.36 | - |
Jan 23, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | - |
Jan 22, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
Jan 19, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.39 | - |
Jan 18, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.39 | - |
Jan 17, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
Jan 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
Jan 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Jan 11, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.60 | - |
Jan 10, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.51 | - |
Jan 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
Jan 08, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.53 | - |
Jan 05, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.47 | - |
Jan 04, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
Jan 03, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - |
Jan 02, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | - |
Dec 29, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.71 | - |
Dec 29, 2023 | 0.096 Dividend | |||||
Dec 28, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.65 | - |
Dec 27, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.71 | - |
Dec 26, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.58 | - |
Dec 22, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | - |
Dec 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.58 | - |
Dec 20, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.60 | - |
Dec 19, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.52 | - |
Dec 18, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.48 | - |
Dec 15, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.52 | - |
Dec 14, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.53 | - |
Dec 13, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.32 | - |
Dec 12, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |