Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jun 27, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Jun 26, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Jun 25, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jun 24, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jun 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jun 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jun 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jun 17, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Jun 14, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jun 13, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jun 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jun 11, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Jun 10, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jun 10, 2024 | 0.125 Dividend | |||||
Jun 07, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.25 | - |
Jun 06, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.49 | - |
Jun 05, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.39 | - |
Jun 04, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.12 | - |
Jun 03, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.34 | - |
May 31, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
May 30, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.07 | - |
May 29, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
May 28, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
May 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.18 | - |
May 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.04 | - |
May 22, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.15 | - |
May 21, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.33 | - |
May 20, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.48 | - |
May 17, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.42 | - |
May 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.26 | - |
May 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
May 14, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
May 13, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
May 10, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | - |
May 09, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
May 08, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
May 07, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.02 | - |
May 06, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
May 03, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.84 | - |
May 02, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
May 01, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
Apr 30, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
Apr 29, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.77 | - |
Apr 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
Apr 25, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
Apr 24, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.45 | - |
Apr 23, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.39 | - |
Apr 22, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | - |
Apr 19, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.90 | - |
Apr 18, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | - |
Apr 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.01 | - |
Apr 16, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | - |
Apr 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.23 | - |
Apr 12, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | - |
Apr 11, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
Apr 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.70 | - |
Apr 09, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.92 | - |
Apr 08, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.81 | - |
Apr 05, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.76 | - |
Apr 04, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.67 | - |
Apr 03, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | - |
Apr 02, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
Apr 01, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.75 | - |
Mar 28, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | - |
Mar 27, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | - |
Mar 26, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.74 | - |
Mar 25, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
Mar 22, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.70 | - |
Mar 21, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | - |
Mar 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.78 | - |
Mar 19, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | - |
Mar 18, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.49 | - |
Mar 15, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | - |
Mar 14, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
Mar 13, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.67 | - |
Mar 12, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.61 | - |
Mar 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | - |
Mar 08, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | - |
Mar 07, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | - |
Mar 06, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.23 | - |
Mar 05, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.06 | - |
Mar 04, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | - |
Mar 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - |
Feb 29, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
Feb 28, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
Feb 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | - |
Feb 26, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | - |
Feb 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.73 | - |
Feb 22, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | - |
Feb 21, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | - |
Feb 20, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | - |
Feb 16, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.45 | - |
Feb 15, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
Feb 14, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.08 | - |
Feb 13, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.96 | - |
Feb 12, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | - |
Feb 09, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.18 | - |
Feb 08, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.11 | - |
Feb 07, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |