Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Apr 23, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Apr 22, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Apr 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Apr 18, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 17, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 16, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 15, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Apr 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 11, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Apr 10, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Apr 09, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Apr 08, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Apr 05, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Apr 04, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Apr 03, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Apr 02, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Apr 01, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Mar 28, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Mar 27, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Mar 26, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Mar 25, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Mar 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Mar 21, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Mar 20, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Mar 19, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Mar 18, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Mar 15, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 14, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 13, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Mar 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 08, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Mar 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Mar 06, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 05, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Mar 04, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 01, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Feb 29, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 28, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Feb 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Feb 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 21, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Feb 20, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 16, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 15, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Feb 14, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 13, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Feb 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 09, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Feb 08, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Feb 07, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Feb 06, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Feb 05, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Feb 02, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Feb 01, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Jan 31, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Jan 30, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 29, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Jan 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 25, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 24, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 23, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Jan 22, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Jan 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jan 18, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jan 17, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 16, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Jan 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jan 11, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jan 10, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jan 09, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jan 08, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jan 05, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jan 04, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Jan 03, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jan 02, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Dec 29, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 28, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 27, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Dec 26, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Dec 22, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Dec 21, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Dec 21, 2023 | 0.514 Dividend | |||||
Dec 21, 2023 | 0.149 Capital Gain | |||||
Dec 20, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.47 | - |
Dec 19, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.63 | - |
Dec 18, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.40 | - |
Dec 15, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.39 | - |
Dec 14, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.53 | - |
Dec 13, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
Dec 12, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.84 | - |
Dec 11, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
Dec 08, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
Dec 07, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 18.88 | - |
Dec 06, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |