Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 9 |
Jun 04, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Jun 03, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
May 31, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
May 30, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 29, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
May 28, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 27, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 24, 2024 | 25.14 | 25.54 | 25.14 | 25.54 | 25.54 | 9 |
May 23, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 22, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
May 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 20, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 17, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
May 16, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 15, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 14, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
May 13, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
May 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
May 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 08, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
May 07, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
May 06, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 03, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 02, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 30, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 26, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 25, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Apr 24, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Apr 19, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 18, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Apr 17, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Apr 16, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Apr 15, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Apr 12, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Apr 11, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Apr 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 09, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Apr 08, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Apr 05, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Apr 04, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Apr 03, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Apr 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 28, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 27, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 26, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Mar 25, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Mar 22, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Mar 22, 2024 | 0.9 Dividend | |||||
Mar 21, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.26 | - |
Mar 20, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.86 | - |
Mar 19, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.85 | - |
Mar 18, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.83 | - |
Mar 15, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
Mar 14, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.79 | - |
Mar 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.01 | - |
Mar 12, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
Mar 11, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.71 | - |
Mar 08, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.58 | - |
Mar 07, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
Mar 06, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.68 | - |
Mar 05, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.47 | - |
Mar 04, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.61 | - |
Mar 01, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.70 | - |
Feb 29, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.63 | - |
Feb 28, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
Feb 27, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.12 | - |
Feb 26, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
Feb 23, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.03 | - |
Feb 22, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
Feb 21, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.74 | - |
Feb 20, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
Feb 19, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 22.69 | - |
Feb 16, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
Feb 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 14, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.11 | - |
Feb 13, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.45 | - |
Feb 12, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.41 | - |
Feb 09, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.48 | - |
Feb 08, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.71 | - |
Feb 07, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.84 | - |
Feb 06, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.77 | - |
Feb 05, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.63 | - |
Feb 02, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 01, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
Jan 31, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.05 | - |
Jan 30, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 22.93 | - |
Jan 29, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.85 | - |
Jan 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.72 | - |
Jan 25, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.59 | - |
Jan 24, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.56 | - |
Jan 23, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.78 | - |
Jan 22, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 22.90 | - |
Jan 19, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.87 | - |
Jan 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
Jan 17, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
Jan 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |