Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jun 27, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jun 26, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Jun 25, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Jun 24, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Jun 21, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jun 20, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Jun 18, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Jun 17, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Jun 14, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jun 13, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jun 12, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Jun 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Jun 10, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jun 07, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Jun 07, 2024 | 0.12 Dividend | |||||
Jun 06, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.27 | - |
Jun 05, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.33 | - |
Jun 04, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
Jun 03, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.39 | - |
May 31, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | - |
May 30, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.31 | - |
May 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | - |
May 28, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.37 | - |
May 24, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.51 | - |
May 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.33 | - |
May 22, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.60 | - |
May 21, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.78 | - |
May 20, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.81 | - |
May 17, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.79 | - |
May 16, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.77 | - |
May 15, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.96 | - |
May 14, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.81 | - |
May 13, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.60 | - |
May 10, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | - |
May 09, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.63 | - |
May 08, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.42 | - |
May 07, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
May 06, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.44 | - |
May 03, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.14 | - |
May 02, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | - |
May 01, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.67 | - |
Apr 30, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
Apr 29, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.02 | - |
Apr 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | - |
Apr 25, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | - |
Apr 24, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | - |
Apr 23, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.92 | - |
Apr 22, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
Apr 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | - |
Apr 18, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.39 | - |
Apr 17, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | - |
Apr 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.59 | - |
Apr 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.70 | - |
Apr 12, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.92 | - |
Apr 11, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.26 | - |
Apr 10, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.25 | - |
Apr 09, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | - |
Apr 08, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.66 | - |
Apr 05, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | - |
Apr 04, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.39 | - |
Apr 03, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.61 | - |
Apr 02, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | - |
Apr 01, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.82 | - |
Mar 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.98 | - |
Mar 27, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.89 | - |
Mar 26, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.52 | - |
Mar 25, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | - |
Mar 22, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | - |
Mar 21, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.72 | - |
Mar 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
Mar 19, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.19 | - |
Mar 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.03 | - |
Mar 15, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.07 | - |
Mar 14, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | - |
Mar 13, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.35 | - |
Mar 12, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.27 | - |
Mar 11, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | - |
Mar 08, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.26 | - |
Mar 07, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.38 | - |
Mar 06, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | - |
Mar 05, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.03 | - |
Mar 04, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | - |
Mar 01, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.95 | - |
Feb 29, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.81 | - |
Feb 28, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.63 | - |
Feb 27, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.63 | - |
Feb 26, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
Feb 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | - |
Feb 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
Feb 21, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | - |
Feb 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | - |
Feb 16, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.36 | - |
Feb 15, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
Feb 14, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | - |
Feb 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
Feb 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - |
Feb 09, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | - |
Feb 08, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.05 | - |
Feb 07, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |