Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 30, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Apr 29, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Apr 26, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Apr 25, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Apr 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 23, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 22, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Apr 17, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 16, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Apr 15, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Apr 12, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Apr 11, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 10, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Apr 09, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Apr 08, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Apr 05, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 04, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 03, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Apr 02, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Apr 01, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 28, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Mar 27, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Mar 26, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Mar 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 22, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Mar 21, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Mar 20, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Mar 19, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Mar 18, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Mar 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Mar 14, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Mar 13, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Mar 12, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Mar 11, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Mar 08, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Mar 07, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Mar 06, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Mar 05, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Mar 04, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 01, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Feb 29, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 28, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 27, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Feb 26, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Feb 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Feb 22, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 21, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Feb 20, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Feb 16, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Feb 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Feb 14, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Feb 13, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Feb 12, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Feb 09, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 08, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Feb 07, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Feb 06, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Feb 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Feb 02, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Feb 01, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Jan 31, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jan 30, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jan 29, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jan 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 25, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jan 24, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Jan 23, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Jan 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 19, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Jan 18, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jan 17, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Jan 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jan 12, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jan 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Jan 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 09, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jan 05, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Jan 04, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Jan 03, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Jan 02, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Dec 29, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Dec 28, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Dec 27, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Dec 26, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 22, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Dec 21, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Dec 20, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 19, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
Dec 18, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.84 | - |
Dec 15, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
Dec 14, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.79 | - |
Dec 13, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.59 | - |
Dec 12, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.34 | - |
Dec 11, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.34 | - |
Dec 08, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |