Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Jun 27, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jun 26, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 25, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jun 21, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 20, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jun 17, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 14, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jun 13, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 12, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Jun 11, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Jun 10, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jun 07, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jun 06, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jun 05, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Jun 04, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jun 03, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
May 31, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
May 30, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 29, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
May 28, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
May 24, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
May 23, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
May 22, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
May 21, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 20, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
May 16, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
May 15, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 14, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
May 13, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
May 10, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
May 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
May 08, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
May 07, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
May 06, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
May 03, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
May 02, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
May 01, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Apr 30, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Apr 29, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Apr 26, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Apr 25, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Apr 24, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Apr 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Apr 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Apr 18, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Apr 17, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 16, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Apr 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Apr 12, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 11, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 10, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Apr 09, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Apr 08, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Apr 05, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Apr 04, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 03, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 02, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 01, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 28, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Mar 28, 2024 | 0.207 Dividend | |||||
Mar 27, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.85 | - |
Mar 26, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | - |
Mar 25, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | - |
Mar 22, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - |
Mar 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | - |
Mar 20, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.61 | - |
Mar 19, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.44 | - |
Mar 18, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.35 | - |
Mar 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | - |
Mar 14, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.37 | - |
Mar 13, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.52 | - |
Mar 12, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.56 | - |
Mar 11, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.45 | - |
Mar 08, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.48 | - |
Mar 07, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.57 | - |
Mar 06, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.44 | - |
Mar 05, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.31 | - |
Mar 04, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.46 | - |
Mar 01, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.41 | - |
Feb 29, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.24 | - |
Feb 28, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.12 | - |
Feb 27, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.15 | - |
Feb 26, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.07 | - |
Feb 23, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.21 | - |
Feb 22, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.21 | - |
Feb 21, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | - |
Feb 20, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.88 | - |
Feb 16, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.93 | - |
Feb 15, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.01 | - |
Feb 14, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.75 | - |
Feb 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
Feb 12, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.90 | - |
Feb 09, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.81 | - |
Feb 08, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.74 | - |
Feb 07, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |