Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jul 02, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jul 01, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jun 28, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Jun 27, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Jun 26, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jun 25, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jun 24, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jun 21, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jun 20, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Jun 19, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Jun 18, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jun 17, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Jun 14, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jun 13, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jun 12, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jun 11, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jun 10, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Jun 07, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jun 06, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jun 05, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jun 04, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jun 03, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
May 31, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
May 30, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
May 29, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
May 28, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
May 22, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
May 21, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
May 20, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
May 17, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
May 16, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 15, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
May 14, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
May 13, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
May 10, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 09, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
May 08, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
May 07, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
May 06, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 03, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 02, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Apr 30, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 29, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 26, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 25, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Apr 24, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 23, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Apr 22, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Apr 19, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Apr 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Apr 17, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 16, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 15, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Apr 12, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Apr 11, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 10, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 09, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 08, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Apr 05, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Apr 04, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 03, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 02, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 22, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Mar 21, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 20, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Mar 19, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Mar 18, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Mar 15, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 14, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Mar 13, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Mar 12, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Mar 11, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Mar 08, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Mar 07, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Mar 06, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Mar 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Mar 04, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Mar 01, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Feb 29, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Feb 28, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Feb 27, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Feb 26, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 22, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Feb 21, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 20, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Feb 19, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Feb 16, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 15, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Feb 14, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |