Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 10 |
Jun 19, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Jun 18, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Jun 17, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Jun 14, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jun 13, 2024 | 27.92 | 27.92 | 27.85 | 27.85 | 27.85 | 10 |
Jun 12, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jun 11, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jun 10, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jun 07, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jun 06, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Jun 05, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jun 04, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jun 03, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
May 31, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
May 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
May 29, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
May 28, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
May 27, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
May 24, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
May 23, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
May 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
May 21, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 20, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 65 |
May 17, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
May 16, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
May 15, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
May 14, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
May 13, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
May 10, 2024 | 31.96 | 32.38 | 31.96 | 32.38 | 32.38 | 70 |
May 09, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
May 08, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
May 07, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
May 06, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 30 |
May 03, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
May 02, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Apr 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 29, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Apr 26, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 25, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 23, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Apr 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Apr 19, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 17, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 16, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Apr 15, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 12, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 11, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Apr 10, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 08, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 05, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Apr 04, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Apr 03, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 02, 2024 | 23.02 | 23.95 | 23.02 | 23.95 | 23.95 | 44 |
Mar 28, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 27, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Mar 26, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Mar 25, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Mar 22, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Mar 21, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Mar 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Mar 19, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Mar 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Mar 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Mar 14, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.51 | - |
Mar 12, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.53 | - |
Mar 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.12 | - |
Mar 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | - |
Mar 07, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.67 | - |
Mar 06, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.57 | - |
Mar 05, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.90 | - |
Mar 04, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.20 | - |
Mar 01, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.90 | - |
Feb 29, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.84 | - |
Feb 28, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | - |
Feb 27, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.76 | - |
Feb 26, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.43 | - |
Feb 23, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.57 | - |
Feb 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | - |
Feb 21, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.92 | - |
Feb 20, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.47 | - |
Feb 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.84 | - |
Feb 16, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.72 | - |
Feb 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.10 | - |
Feb 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.31 | - |
Feb 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.12 | - |
Feb 12, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.74 | - |
Feb 09, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.94 | - |
Feb 08, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.43 | - |
Feb 07, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.29 | - |
Feb 06, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.92 | - |
Feb 05, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.98 | - |
Feb 02, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.65 | - |
Feb 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - |
Jan 31, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |