Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 81 |
Jun 25, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jun 24, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Jun 21, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jun 20, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Jun 19, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jun 18, 2024 | 24.84 | 25.00 | 24.84 | 25.00 | 25.00 | 81 |
Jun 17, 2024 | 25.13 | 25.19 | 25.13 | 25.19 | 25.19 | 60 |
Jun 14, 2024 | 25.50 | 25.95 | 25.50 | 25.95 | 25.95 | 25 |
Jun 13, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jun 12, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jun 11, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Jun 10, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | 6 |
Jun 07, 2024 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | 80 |
Jun 06, 2024 | 26.50 | 27.07 | 26.50 | 27.07 | 27.07 | 50 |
Jun 06, 2024 | 0.21 Dividend | |||||
Jun 05, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.99 | - |
Jun 04, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.61 | - |
Jun 03, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.22 | - |
May 31, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | - |
May 30, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.00 | - |
May 29, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.14 | - |
May 28, 2024 | 28.26 | 28.79 | 28.26 | 28.79 | 28.57 | 753 |
May 27, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.06 | - |
May 24, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.39 | - |
May 23, 2024 | 29.16 | 29.16 | 28.69 | 28.69 | 28.47 | 50 |
May 22, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.08 | - |
May 21, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.85 | - |
May 20, 2024 | 27.92 | 28.08 | 27.92 | 28.08 | 27.87 | - |
May 17, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.97 | - |
May 16, 2024 | 27.58 | 27.83 | 27.58 | 27.83 | 27.62 | 3 |
May 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.46 | - |
May 14, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.92 | - |
May 13, 2024 | 27.11 | 27.40 | 27.11 | 27.40 | 27.19 | 171 |
May 10, 2024 | 27.63 | 28.08 | 27.63 | 28.08 | 27.86 | 72 |
May 09, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.01 | - |
May 08, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.44 | - |
May 07, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.64 | - |
May 06, 2024 | 26.92 | 27.01 | 26.92 | 27.01 | 26.80 | 595 |
May 03, 2024 | 26.05 | 26.57 | 26.05 | 26.57 | 26.36 | 80 |
May 02, 2024 | 27.80 | 28.39 | 26.27 | 26.38 | 26.17 | 1,222 |
Apr 30, 2024 | 28.67 | 30.00 | 28.67 | 30.00 | 29.77 | 275 |
Apr 29, 2024 | 28.16 | 28.16 | 28.12 | 28.12 | 27.90 | 10 |
Apr 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.93 | - |
Apr 25, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.81 | - |
Apr 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.16 | - |
Apr 23, 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 28.29 | 238 |
Apr 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.71 | - |
Apr 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.04 | - |
Apr 18, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.08 | - |
Apr 17, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.33 | - |
Apr 16, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | - |
Apr 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
Apr 12, 2024 | 30.03 | 30.03 | 29.50 | 29.50 | 29.27 | 100 |
Apr 11, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.95 | - |
Apr 10, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.33 | - |
Apr 09, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.54 | - |
Apr 08, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.12 | - |
Apr 05, 2024 | 30.02 | 30.58 | 30.02 | 30.58 | 30.34 | 100 |
Apr 04, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.54 | - |
Apr 03, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.23 | - |
Apr 02, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.67 | - |
Mar 28, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.05 | - |
Mar 27, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.70 | - |
Mar 26, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.36 | - |
Mar 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.28 | - |
Mar 22, 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 29.07 | 150 |
Mar 21, 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.27 | 150 |
Mar 20, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.05 | - |
Mar 19, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.69 | 25 |
Mar 18, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.01 | - |
Mar 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.54 | - |
Mar 14, 2024 | 28.94 | 28.94 | 28.86 | 28.86 | 28.64 | 25 |
Mar 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | - |
Mar 12, 2024 | 28.74 | 29.30 | 28.74 | 29.30 | 29.07 | 29 |
Mar 11, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.34 | - |
Mar 08, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.66 | - |
Mar 07, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.28 | - |
Mar 06, 2024 | 28.48 | 28.86 | 28.48 | 28.86 | 28.64 | 10 |
Mar 06, 2024 | 0.21 Dividend | |||||
Mar 05, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.07 | - |
Mar 04, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.41 | - |
Mar 01, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.13 | - |
Feb 29, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.80 | - |
Feb 28, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.11 | - |
Feb 27, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.41 | - |
Feb 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.31 | - |
Feb 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.02 | - |
Feb 22, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.54 | - |
Feb 21, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.36 | - |
Feb 20, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.60 | 145 |
Feb 19, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.64 | - |
Feb 16, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.30 | - |
Feb 15, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.87 | - |
Feb 14, 2024 | 27.32 | 27.94 | 27.32 | 27.94 | 27.52 | 203 |
Feb 13, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.68 | - |
Feb 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 100 |
Feb 09, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.20 | - |
Feb 08, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.46 | - |
Feb 07, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |