Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Apr 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 23, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Apr 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 19, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Apr 18, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Apr 17, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Apr 16, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Apr 15, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 12, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 11, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 10, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Apr 09, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Apr 08, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Apr 05, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Apr 04, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 03, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Apr 02, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 01, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Mar 28, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Mar 27, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Mar 25, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Mar 22, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 21, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Mar 20, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Mar 18, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Mar 15, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Mar 14, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Mar 13, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Mar 12, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 11, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 08, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Mar 07, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Mar 06, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Mar 05, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Mar 04, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Mar 01, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Feb 29, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Feb 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Feb 27, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Feb 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Feb 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Feb 22, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Feb 21, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Feb 20, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 16, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Feb 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Feb 14, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Feb 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Feb 12, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Feb 09, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Feb 08, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Feb 07, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 06, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Feb 05, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Feb 02, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Feb 01, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jan 31, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jan 30, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Jan 29, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jan 26, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Jan 25, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Jan 24, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jan 23, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jan 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Jan 19, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jan 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 17, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jan 16, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jan 12, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jan 11, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Jan 10, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Jan 09, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Jan 08, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jan 05, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 04, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Jan 03, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Jan 02, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Dec 29, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Dec 28, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Dec 26, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Dec 22, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Dec 21, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Dec 20, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Dec 19, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Dec 18, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Dec 15, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Dec 14, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Dec 13, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Dec 13, 2023 | 0.29 Dividend | |||||
Dec 13, 2023 | 0.856 Capital Gain | |||||
Dec 12, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 19.83 | - |
Dec 11, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 19.81 | - |
Dec 08, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 19.70 | - |
Dec 07, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 19.63 | - |
Dec 06, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 19.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |