Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jun 13, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jun 12, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jun 11, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jun 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jun 07, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jun 06, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jun 05, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jun 04, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jun 03, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 31, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 30, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
May 29, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
May 28, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 24, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 23, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 22, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 20, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 17, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 16, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 15, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 14, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 13, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 10, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 09, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 08, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 07, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
May 06, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 03, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
May 02, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 01, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 30, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Apr 29, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Apr 26, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 25, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 24, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Apr 23, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 22, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 19, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 18, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 17, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 15, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Apr 12, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Apr 11, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Apr 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Apr 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 05, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 04, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 02, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 01, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 28, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 27, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 26, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 25, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 22, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 21, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 20, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Mar 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 14, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 12, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Mar 11, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 08, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 07, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 06, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 05, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 04, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Mar 01, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 29, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 28, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 27, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 21, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Feb 20, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Feb 16, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Feb 15, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 14, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Feb 13, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Feb 12, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 09, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 08, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 07, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 06, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 05, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Feb 02, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 01, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 31, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 31, 2024 | 0.151 Dividend | |||||
Jan 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
Jan 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
Jan 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.36 | - |
Jan 25, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |