Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jun 28, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 27, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jun 26, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jun 25, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jun 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jun 21, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jun 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jun 18, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jun 17, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Jun 14, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 13, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jun 12, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Jun 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jun 10, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jun 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jun 06, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Jun 05, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Jun 04, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Jun 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
May 31, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
May 31, 2024 | 0.15 Dividend | |||||
May 30, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.82 | - |
May 29, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.69 | - |
May 28, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
May 24, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.09 | - |
May 23, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.01 | - |
May 22, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | - |
May 21, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.39 | - |
May 20, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.37 | - |
May 17, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
May 16, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.42 | - |
May 15, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.43 | - |
May 14, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.34 | - |
May 13, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | - |
May 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | - |
May 09, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.21 | - |
May 08, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.04 | - |
May 07, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
May 06, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.90 | - |
May 03, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.77 | - |
May 02, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.69 | - |
May 01, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | - |
Apr 30, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.58 | - |
Apr 30, 2024 | 0.117 Dividend | |||||
Apr 29, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.66 | - |
Apr 26, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.51 | - |
Apr 25, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.46 | - |
Apr 24, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.53 | - |
Apr 23, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.49 | - |
Apr 22, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.33 | - |
Apr 19, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.17 | - |
Apr 18, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.03 | - |
Apr 17, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.96 | - |
Apr 16, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.96 | - |
Apr 15, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.10 | - |
Apr 12, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.56 | - |
Apr 11, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.56 | - |
Apr 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.58 | - |
Apr 09, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.86 | - |
Apr 08, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.79 | - |
Apr 05, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.75 | - |
Apr 04, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.72 | - |
Apr 03, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.87 | - |
Apr 02, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.88 | - |
Apr 01, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.98 | - |
Mar 28, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.08 | - |
Mar 28, 2024 | 0.142 Dividend | |||||
Mar 27, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.87 | - |
Mar 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
Mar 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
Mar 22, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.56 | - |
Mar 21, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.67 | - |
Mar 20, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.60 | - |
Mar 19, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.48 | - |
Mar 18, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.43 | - |
Mar 15, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.39 | - |
Mar 14, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.41 | - |
Mar 13, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.56 | - |
Mar 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.53 | - |
Mar 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.48 | - |
Mar 08, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.42 | - |
Mar 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.40 | - |
Mar 06, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.34 | - |
Mar 05, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.24 | - |
Mar 04, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.27 | - |
Mar 01, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.25 | - |
Feb 29, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.19 | - |
Feb 29, 2024 | 0.134 Dividend | |||||
Feb 28, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.99 | - |
Feb 27, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.09 | - |
Feb 26, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.03 | - |
Feb 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.15 | - |
Feb 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | - |
Feb 21, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.01 | - |
Feb 20, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.93 | - |
Feb 16, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.92 | - |
Feb 15, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.95 | - |
Feb 14, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.69 | - |
Feb 13, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |