Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Apr 30, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Apr 29, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Apr 26, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Apr 25, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 24, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Apr 23, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Apr 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Apr 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Apr 18, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Apr 17, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Apr 16, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Apr 15, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 12, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 11, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 10, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Apr 09, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Apr 08, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 05, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 04, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Apr 03, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Apr 02, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 01, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Mar 28, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 27, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 26, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 25, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Mar 22, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 21, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Mar 20, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 19, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 18, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Mar 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 14, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 12, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Mar 11, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 08, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 07, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Mar 06, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Mar 05, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Mar 04, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 01, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Feb 29, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Feb 28, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Feb 27, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Feb 26, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Feb 23, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Feb 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Feb 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Feb 20, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Feb 16, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Feb 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Feb 14, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Feb 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Feb 12, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 09, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Feb 08, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 07, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Feb 06, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Feb 05, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Feb 02, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Feb 01, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Jan 31, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 30, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Jan 29, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jan 26, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jan 25, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Jan 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jan 23, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 22, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jan 19, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 18, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jan 17, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jan 16, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Jan 12, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jan 11, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jan 10, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jan 09, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Jan 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jan 05, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Jan 04, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Jan 03, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jan 02, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Dec 29, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Dec 28, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Dec 27, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Dec 26, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Dec 22, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Dec 21, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Dec 20, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 19, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Dec 19, 2023 | 0.409 Dividend | |||||
Dec 18, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.53 | - |
Dec 15, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.50 | - |
Dec 14, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 21.65 | - |
Dec 13, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.43 | - |
Dec 12, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.19 | - |
Dec 11, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.15 | - |
Dec 08, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |