Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
May 01, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Apr 30, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Apr 29, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Apr 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Apr 25, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Apr 24, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Apr 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Apr 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Apr 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Apr 18, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 17, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Apr 16, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Apr 15, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Apr 12, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Apr 11, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Apr 10, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Apr 09, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Apr 08, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Apr 05, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Apr 04, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Apr 03, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 02, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Apr 01, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Mar 28, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Mar 27, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Mar 25, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Mar 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Mar 21, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Mar 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Mar 19, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Mar 18, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Mar 14, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Mar 13, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Mar 12, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Mar 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Mar 08, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Mar 07, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Mar 06, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Mar 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 04, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Mar 01, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Feb 29, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Feb 28, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Feb 27, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Feb 26, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 23, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Feb 22, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Feb 21, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 20, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 16, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Feb 15, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Feb 14, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Feb 13, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Feb 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 09, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Feb 08, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 07, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Feb 06, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 05, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Feb 02, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Jan 31, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 30, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jan 29, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Jan 26, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Jan 25, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jan 24, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Jan 23, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Jan 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jan 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Jan 16, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jan 12, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Jan 11, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 10, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 09, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jan 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jan 05, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 04, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jan 03, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 02, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Dec 29, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Dec 28, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Dec 28, 2023 | 0.116 Dividend | |||||
Dec 27, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.42 | - |
Dec 26, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
Dec 22, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | - |
Dec 21, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.31 | - |
Dec 20, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
Dec 19, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.35 | - |
Dec 18, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.21 | - |
Dec 15, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.05 | - |
Dec 14, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | - |
Dec 13, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.98 | - |
Dec 12, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | - |
Dec 11, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |