Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 24, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Apr 23, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Apr 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 19, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Apr 18, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 17, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Apr 16, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Apr 15, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Apr 12, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Apr 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 10, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Apr 09, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Apr 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Apr 05, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 04, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Apr 03, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Apr 02, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 01, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Mar 28, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Mar 26, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Mar 25, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Mar 22, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 21, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Mar 20, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Mar 19, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Mar 15, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 14, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Mar 13, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Mar 12, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 11, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 08, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Mar 07, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Mar 06, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Mar 05, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 04, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Mar 01, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Feb 29, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 28, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Feb 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Feb 26, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Feb 23, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Feb 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Feb 21, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Feb 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Feb 16, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 15, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Feb 14, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 13, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Feb 12, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Feb 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 08, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Feb 07, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 06, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 05, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 02, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 01, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Jan 31, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jan 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Jan 29, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jan 26, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jan 25, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jan 24, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jan 23, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 22, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jan 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 18, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 17, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jan 16, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Jan 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jan 11, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jan 09, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jan 08, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Jan 05, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jan 04, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Jan 03, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Jan 02, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Dec 29, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Dec 28, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Dec 27, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Dec 27, 2023 | 0.573 Dividend | |||||
Dec 27, 2023 | 0.346 Capital Gain | |||||
Dec 26, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.01 | - |
Dec 22, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 21.93 | - |
Dec 21, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 21.92 | - |
Dec 20, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 21.65 | - |
Dec 19, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 21.86 | - |
Dec 18, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.71 | - |
Dec 15, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.71 | - |
Dec 14, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 21.81 | - |
Dec 13, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 21.57 | - |
Dec 12, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 21.35 | - |
Dec 11, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21.34 | - |
Dec 08, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.30 | - |
Dec 07, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 21.23 | - |
Dec 06, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |