Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.82 | 22.89 | 22.73 | 22.81 | 22.81 | 2,862 |
Jun 14, 2024 | 0.176532 Dividend | |||||
Jun 13, 2024 | 22.90 | 23.00 | 22.87 | 23.00 | 22.82 | 1,961 |
Jun 12, 2024 | 23.02 | 23.02 | 22.91 | 22.96 | 22.78 | 2,509 |
Jun 11, 2024 | 23.14 | 23.14 | 23.14 | 23.17 | 22.99 | 150 |
Jun 10, 2024 | 23.44 | 23.44 | 23.22 | 23.24 | 23.06 | 1,471 |
Jun 07, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.17 | 1,047 |
Jun 06, 2024 | 23.50 | 23.50 | 23.39 | 23.40 | 23.22 | 2,994 |
Jun 05, 2024 | 23.23 | 23.32 | 23.23 | 23.32 | 23.14 | 1,271 |
Jun 04, 2024 | 23.11 | 23.36 | 23.11 | 23.34 | 23.16 | 2,001 |
Jun 03, 2024 | 22.99 | 23.00 | 22.82 | 23.01 | 22.83 | 6,950 |
May 31, 2024 | 22.73 | 22.99 | 22.62 | 22.99 | 22.81 | 1,150 |
May 30, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.51 | 419 |
May 29, 2024 | 22.50 | 22.54 | 22.47 | 22.54 | 22.37 | 2,924 |
May 28, 2024 | 22.65 | 22.65 | 22.54 | 22.57 | 22.40 | 1,628 |
May 27, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.96 | 201 |
May 24, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 117 |
May 23, 2024 | 22.93 | 22.93 | 22.71 | 22.71 | 22.54 | 584 |
May 22, 2024 | 22.96 | 23.00 | 22.96 | 23.06 | 22.88 | 2,237 |
May 21, 2024 | 22.95 | 23.02 | 22.85 | 23.02 | 22.84 | 8,258 |
May 17, 2024 | 23.16 | 23.16 | 23.04 | 23.04 | 22.86 | 966 |
May 16, 2024 | 23.19 | 23.25 | 23.17 | 23.17 | 22.99 | 4,448 |
May 15, 2024 | 23.10 | 23.12 | 23.10 | 23.06 | 22.88 | 460 |
May 14, 2024 | 23.10 | 23.10 | 22.97 | 23.02 | 22.84 | 108,300 |
May 13, 2024 | 23.24 | 23.25 | 23.22 | 23.25 | 23.07 | 491 |
May 10, 2024 | 23.14 | 23.17 | 23.14 | 23.16 | 22.98 | 3,028 |
May 09, 2024 | 23.02 | 23.07 | 23.02 | 23.03 | 22.85 | 795 |
May 08, 2024 | 22.93 | 23.01 | 22.86 | 23.00 | 22.82 | 3,462 |
May 07, 2024 | 22.89 | 22.89 | 22.80 | 22.89 | 22.71 | 5,371 |
May 06, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 550 |
May 03, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.53 | - |
May 02, 2024 | 22.71 | 22.78 | 22.70 | 22.70 | 22.53 | 3,108 |
May 01, 2024 | 22.52 | 22.63 | 22.52 | 22.84 | 22.66 | 808 |
Apr 30, 2024 | 22.74 | 22.90 | 22.56 | 22.56 | 22.39 | 6,909 |
Apr 29, 2024 | 22.59 | 22.66 | 22.59 | 22.74 | 22.57 | 13,460 |
Apr 26, 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.42 | 851 |
Apr 25, 2024 | 22.60 | 22.76 | 22.56 | 22.59 | 22.42 | 5,000 |
Apr 24, 2024 | 22.16 | 22.53 | 22.16 | 22.53 | 22.36 | 2,395 |
Apr 23, 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 21.97 | 1,603 |
Apr 22, 2024 | 22.07 | 22.16 | 21.93 | 22.16 | 21.99 | 1,730 |
Apr 19, 2024 | 21.81 | 22.07 | 21.79 | 22.07 | 21.90 | 4,985 |
Apr 18, 2024 | 21.52 | 21.58 | 21.48 | 21.58 | 21.41 | 3,318 |
Apr 17, 2024 | 21.35 | 21.42 | 21.35 | 21.41 | 21.25 | 40,628 |
Apr 16, 2024 | 21.31 | 21.31 | 21.29 | 21.23 | 21.07 | 976 |
Apr 15, 2024 | 21.50 | 21.50 | 21.28 | 21.28 | 21.12 | 12,268 |
Apr 12, 2024 | 21.59 | 21.59 | 21.34 | 21.35 | 21.19 | 1,432 |
Apr 11, 2024 | 21.57 | 21.66 | 21.57 | 21.64 | 21.47 | 770 |
Apr 10, 2024 | 21.60 | 21.61 | 21.50 | 21.61 | 21.44 | 12,230 |
Apr 09, 2024 | 21.67 | 21.84 | 21.67 | 21.84 | 21.67 | 5,354 |
Apr 08, 2024 | 21.70 | 21.70 | 21.68 | 21.71 | 21.54 | 15,944 |
Apr 05, 2024 | 21.77 | 21.83 | 21.76 | 21.78 | 21.61 | 4,318 |
Apr 04, 2024 | 21.92 | 21.92 | 21.74 | 21.74 | 21.57 | 925 |
Apr 03, 2024 | 22.00 | 22.11 | 21.92 | 21.94 | 21.77 | 11,235 |
Apr 02, 2024 | 22.16 | 22.20 | 22.04 | 22.05 | 21.88 | 23,116 |
Apr 01, 2024 | 22.23 | 22.28 | 22.23 | 22.23 | 22.06 | 12,126 |
Mar 28, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.20 | 530 |
Mar 27, 2024 | 22.42 | 22.42 | 22.25 | 22.37 | 22.20 | 3,469 |
Mar 26, 2024 | 22.19 | 22.22 | 22.18 | 22.21 | 22.04 | 27,213 |
Mar 25, 2024 | 22.21 | 22.21 | 22.08 | 22.15 | 21.98 | 17,265 |
Mar 22, 2024 | 22.18 | 22.22 | 22.18 | 22.19 | 22.02 | 5,167 |
Mar 21, 2024 | 22.17 | 22.32 | 22.15 | 22.16 | 21.99 | 12,928 |
Mar 20, 2024 | 22.13 | 22.22 | 22.13 | 22.22 | 22.05 | 2,495 |
Mar 19, 2024 | 22.09 | 22.09 | 22.05 | 22.08 | 21.91 | 9,890 |
Mar 18, 2024 | 22.13 | 22.13 | 22.03 | 22.05 | 21.88 | 6,061 |
Mar 15, 2024 | 22.13 | 22.13 | 21.88 | 21.94 | 21.77 | 23,052 |
Mar 14, 2024 | 22.20 | 22.21 | 22.18 | 22.18 | 22.01 | 846 |
Mar 14, 2024 | 0.177013 Dividend | |||||
Mar 13, 2024 | 22.34 | 22.43 | 22.34 | 22.41 | 22.06 | 1,062 |
Mar 12, 2024 | 22.17 | 22.25 | 22.17 | 22.20 | 21.86 | 4,835 |
Mar 11, 2024 | 22.06 | 22.11 | 22.04 | 22.11 | 21.77 | 1,411 |
Mar 08, 2024 | 21.70 | 21.85 | 21.60 | 21.85 | 21.51 | 15,417 |
Mar 07, 2024 | 21.86 | 21.86 | 21.74 | 21.81 | 21.47 | 9,741 |
Mar 06, 2024 | 21.87 | 21.99 | 21.83 | 21.84 | 21.50 | 7,544 |
Mar 05, 2024 | 22.00 | 22.00 | 21.81 | 21.83 | 21.49 | 9,426 |
Mar 04, 2024 | 21.76 | 21.96 | 21.76 | 21.95 | 21.61 | 4,118 |
Mar 01, 2024 | 21.84 | 21.90 | 21.84 | 21.85 | 21.51 | 1,671 |
Feb 29, 2024 | 22.05 | 22.05 | 21.97 | 22.03 | 21.69 | 9,233 |
Feb 28, 2024 | 22.08 | 22.13 | 22.05 | 22.13 | 21.79 | 3,367 |
Feb 27, 2024 | 22.23 | 22.23 | 22.08 | 22.11 | 21.77 | 12,230 |
Feb 26, 2024 | 22.33 | 22.33 | 22.26 | 22.28 | 21.93 | 6,875 |
Feb 23, 2024 | 22.42 | 22.58 | 22.42 | 22.46 | 22.11 | 6,054 |
Feb 22, 2024 | 22.39 | 22.44 | 22.26 | 22.44 | 22.09 | 2,157 |
Feb 21, 2024 | 22.34 | 22.44 | 22.34 | 22.46 | 22.11 | 3,155 |
Feb 20, 2024 | 21.82 | 22.25 | 21.82 | 22.23 | 21.89 | 2,789 |
Feb 16, 2024 | 21.68 | 21.84 | 21.68 | 21.80 | 21.46 | 2,927 |
Feb 15, 2024 | 21.81 | 21.84 | 21.74 | 21.80 | 21.46 | 17,222 |
Feb 14, 2024 | 21.82 | 21.86 | 21.67 | 21.73 | 21.39 | 4,905 |
Feb 13, 2024 | 22.00 | 22.20 | 21.58 | 21.80 | 21.46 | 7,883 |
Feb 12, 2024 | 21.86 | 21.94 | 21.68 | 21.94 | 21.60 | 12,290 |
Feb 09, 2024 | 21.74 | 21.83 | 21.73 | 21.83 | 21.49 | 1,333 |
Feb 08, 2024 | 21.91 | 21.91 | 21.88 | 21.88 | 21.54 | 579 |
Feb 07, 2024 | 22.07 | 22.07 | 22.03 | 22.04 | 21.70 | 2,164 |
Feb 06, 2024 | 21.96 | 22.02 | 21.91 | 21.91 | 21.57 | 1,247 |
Feb 05, 2024 | 22.10 | 22.12 | 22.01 | 22.01 | 21.67 | 3,818 |
Feb 02, 2024 | 22.17 | 22.30 | 22.12 | 22.25 | 21.90 | 4,122 |
Feb 01, 2024 | 21.90 | 22.25 | 21.90 | 22.25 | 21.90 | 1,986 |
Jan 31, 2024 | 22.07 | 22.07 | 21.79 | 21.79 | 21.45 | 2,689 |
Jan 30, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.69 | 1,326 |
Jan 29, 2024 | 21.76 | 21.93 | 21.76 | 21.91 | 21.57 | 3,193 |
Jan 26, 2024 | 21.78 | 21.80 | 21.75 | 21.80 | 21.46 | 868 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |