Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Jun 27, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jun 26, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Jun 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jun 24, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Jun 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jun 20, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Jun 19, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jun 18, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Jun 14, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Jun 13, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jun 12, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Jun 11, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Jun 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Jun 07, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Jun 06, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jun 05, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jun 04, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Jun 03, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
May 31, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
May 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
May 29, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
May 29, 2024 | 0.2 Dividend | |||||
May 28, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.21 | - |
May 27, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.28 | - |
May 24, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.23 | - |
May 23, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.13 | - |
May 22, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
May 21, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.84 | - |
May 17, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.81 | - |
May 16, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | - |
May 15, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.46 | - |
May 14, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.42 | - |
May 13, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.35 | - |
May 10, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | - |
May 09, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.17 | - |
May 08, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
May 07, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.48 | - |
May 06, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.62 | - |
May 03, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.68 | - |
May 02, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | - |
Apr 30, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.57 | - |
Apr 29, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.46 | - |
Apr 29, 2024 | 0.2 Dividend | |||||
Apr 26, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.32 | - |
Apr 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | - |
Apr 24, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.30 | - |
Apr 23, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.25 | - |
Apr 22, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.18 | - |
Apr 19, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.02 | - |
Apr 18, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.86 | - |
Apr 16, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.91 | - |
Apr 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.96 | - |
Apr 12, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.19 | - |
Apr 10, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.27 | - |
Apr 09, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.22 | - |
Apr 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - |
Apr 05, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.17 | - |
Apr 04, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.11 | - |
Apr 03, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.97 | - |
Apr 02, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.90 | - |
Apr 01, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.89 | - |
Mar 31, 2024 | 0.2 Dividend | |||||
Mar 28, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.66 | - |
Mar 27, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.46 | - |
Mar 26, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.46 | - |
Mar 22, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.30 | - |
Mar 21, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.19 | - |
Mar 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.92 | - |
Mar 19, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.93 | - |
Mar 18, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.07 | - |
Mar 15, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.06 | - |
Mar 14, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.18 | - |
Mar 13, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.01 | - |
Mar 12, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.46 | - |
Mar 11, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.54 | - |
Mar 07, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.62 | - |
Mar 06, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.54 | - |
Mar 05, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.62 | - |
Mar 04, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.74 | - |
Mar 01, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.77 | - |
Feb 29, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.61 | - |
Feb 28, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.70 | - |
Feb 27, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.83 | - |
Feb 26, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.84 | - |
Feb 23, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 26.88 | - |
Feb 22, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.78 | - |
Feb 21, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.69 | - |
Feb 20, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.82 | - |
Feb 19, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.80 | - |
Feb 16, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.72 | - |
Feb 15, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.59 | - |
Feb 14, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.54 | - |
Feb 13, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.43 | - |
Feb 12, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.32 | - |
Feb 09, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.61 | - |
Feb 08, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.71 | - |
Feb 07, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 26.90 | - |
Feb 06, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |