Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Apr 17, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Apr 16, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Apr 15, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Apr 11, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Apr 09, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 08, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 05, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 04, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 03, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 02, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 01, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Mar 28, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 27, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Mar 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Mar 25, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Mar 22, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 20, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Mar 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 18, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Mar 15, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Mar 14, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 13, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Mar 12, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Mar 11, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Mar 11, 2024 | 0.023 Dividend | |||||
Mar 08, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | - |
Mar 07, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.39 | - |
Mar 06, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.14 | - |
Mar 05, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | - |
Mar 04, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.26 | - |
Mar 01, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.29 | - |
Feb 29, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.10 | - |
Feb 28, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
Feb 27, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | - |
Feb 26, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
Feb 23, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | - |
Feb 22, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | - |
Feb 21, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | - |
Feb 20, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
Feb 16, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
Feb 15, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.77 | - |
Feb 14, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
Feb 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
Feb 12, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | - |
Feb 09, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.75 | - |
Feb 08, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | - |
Feb 07, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | - |
Feb 06, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
Feb 05, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
Feb 02, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
Feb 01, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.89 | - |
Jan 30, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | - |
Jan 29, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.28 | - |
Jan 26, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.10 | - |
Jan 25, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
Jan 24, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
Jan 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
Jan 22, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | - |
Jan 19, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.86 | - |
Jan 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
Jan 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
Jan 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | - |
Jan 12, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
Jan 11, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
Jan 10, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
Jan 09, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | - |
Jan 08, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.49 | - |
Jan 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
Jan 04, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.14 | - |
Jan 03, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | - |
Jan 02, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | - |
Dec 29, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
Dec 28, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
Dec 27, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
Dec 26, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.54 | - |
Dec 22, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.45 | - |
Dec 21, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
Dec 20, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
Dec 20, 2023 | 0.093 Dividend | |||||
Dec 20, 2023 | 0.027 Capital Gain | |||||
Dec 19, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
Dec 18, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.38 | - |
Dec 15, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
Dec 14, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
Dec 13, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.22 | - |
Dec 12, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.91 | - |
Dec 11, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
Dec 08, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.73 | - |
Dec 07, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | - |
Dec 06, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
Dec 05, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.55 | - |
Dec 04, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | - |
Dec 01, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.68 | - |
Nov 30, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.55 | - |
Nov 29, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |