Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Apr 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Apr 19, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 18, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 17, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Apr 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 15, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
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 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Apr 09, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 05, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Apr 04, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Apr 03, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 02, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 01, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Mar 28, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Mar 27, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Mar 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 25, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Mar 22, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Mar 21, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Mar 20, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Mar 19, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Mar 18, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 15, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Mar 14, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Mar 13, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Mar 12, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 11, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 08, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Mar 07, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Mar 06, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Mar 05, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Mar 04, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Mar 01, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Feb 29, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Feb 28, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Feb 27, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Feb 26, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Feb 23, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Feb 22, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Feb 21, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Feb 20, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Feb 16, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Feb 15, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Feb 14, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Feb 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Feb 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Feb 09, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Feb 08, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Feb 07, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Feb 06, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Feb 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Feb 02, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Feb 01, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jan 31, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jan 30, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 29, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 26, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jan 25, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Jan 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jan 23, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jan 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Jan 19, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jan 18, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Jan 17, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Jan 16, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jan 12, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Jan 11, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jan 10, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Jan 09, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Jan 08, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Jan 05, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Jan 04, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jan 03, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jan 02, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Dec 29, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Dec 28, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Dec 27, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Dec 26, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Dec 22, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Dec 21, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Dec 20, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Dec 19, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 18, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Dec 15, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Dec 14, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Dec 14, 2023 | 0.248 Dividend | |||||
Dec 14, 2023 | 0.644 Capital Gain | |||||
Dec 13, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 19.47 | - |
Dec 12, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.21 | - |
Dec 11, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 19.27 | - |
Dec 08, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.21 | - |
Dec 07, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.07 | - |
Dec 06, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 18.98 | - |
Dec 05, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.17 | - |
Dec 04, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |