Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Apr 26, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Apr 24, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 22, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Apr 19, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Apr 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 17, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Apr 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 15, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 12, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 11, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 10, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Apr 09, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 08, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 05, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 04, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 03, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Apr 02, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 01, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Mar 28, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Mar 27, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Mar 26, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Mar 25, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
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 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Mar 19, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 18, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Mar 15, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Mar 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 13, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 12, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Mar 11, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 08, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 07, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Mar 06, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Mar 05, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Mar 04, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Mar 01, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Feb 29, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Feb 28, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 27, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 26, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Feb 23, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Feb 22, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 21, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Feb 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Feb 16, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Feb 15, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Feb 14, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Feb 12, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Feb 09, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Feb 08, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Feb 07, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Feb 06, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Feb 05, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Feb 02, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Feb 01, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jan 31, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 30, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 29, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Jan 26, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 25, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jan 24, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jan 23, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Jan 22, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Jan 19, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jan 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Jan 17, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Jan 16, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Jan 12, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Jan 11, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jan 10, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jan 09, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 08, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Jan 04, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jan 03, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Jan 02, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Dec 29, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Dec 28, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Dec 27, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 26, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Dec 26, 2023 | 0.058 Dividend | |||||
Dec 22, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | - |
Dec 21, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
Dec 20, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.05 | - |
Dec 19, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | - |
Dec 18, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | - |
Dec 15, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.13 | - |
Dec 14, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.11 | - |
Dec 13, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.07 | - |
Dec 13, 2023 | 0.232 Dividend | |||||
Dec 13, 2023 | 0.413 Capital Gain | |||||
Dec 12, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 18.86 | - |
Dec 11, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 18.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |