Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 209 |
May 31, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
May 30, 2024 | 30.83 | 33.27 | 30.83 | 33.27 | 33.27 | 209 |
May 29, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 28, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
May 27, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
May 24, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
May 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
May 21, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
May 20, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
May 17, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
May 16, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
May 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
May 14, 2024 | 27.63 | 28.52 | 27.63 | 28.52 | 28.52 | 60 |
May 13, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
May 10, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
May 09, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
May 08, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 07, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
May 06, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
May 03, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
May 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 30, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Apr 29, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Apr 26, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 25, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Apr 24, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 23, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 22, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Apr 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Apr 18, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Apr 17, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Apr 16, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Apr 15, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Apr 12, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Apr 11, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 10, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Apr 09, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Apr 08, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 05, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Apr 04, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 03, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 02, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Mar 28, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 27, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Mar 26, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Mar 25, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Mar 22, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Mar 21, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 20, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Mar 19, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Mar 18, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 15, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Mar 14, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Mar 13, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Mar 12, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 12, 2024 | 0.2756 Dividend | |||||
Mar 11, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.67 | - |
Mar 08, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.52 | - |
Mar 07, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.29 | - |
Mar 06, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.44 | - |
Mar 05, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.41 | - |
Mar 04, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.67 | - |
Mar 01, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.08 | - |
Feb 29, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.16 | - |
Feb 28, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.23 | - |
Feb 27, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | - |
Feb 26, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.57 | - |
Feb 23, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.44 | - |
Feb 22, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.04 | - |
Feb 21, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.17 | - |
Feb 20, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.10 | - |
Feb 19, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.12 | - |
Feb 16, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.56 | - |
Feb 15, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | - |
Feb 14, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.03 | - |
Feb 13, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.24 | - |
Feb 12, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.95 | - |
Feb 09, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.91 | - |
Feb 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | - |
Feb 07, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.90 | - |
Feb 06, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.03 | - |
Feb 05, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.21 | - |
Feb 02, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.29 | - |
Feb 01, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.22 | - |
Jan 31, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.48 | - |
Jan 30, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.61 | - |
Jan 29, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.26 | - |
Jan 26, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | - |
Jan 25, 2024 | 27.08 | 27.09 | 27.08 | 27.09 | 26.82 | 1 |
Jan 24, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.89 | - |
Jan 23, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.37 | - |
Jan 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.36 | 10 |
Jan 19, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.95 | - |
Jan 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.90 | - |
Jan 17, 2024 | 26.57 | 26.57 | 26.30 | 26.30 | 26.04 | 90 |
Jan 16, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.82 | - |
Jan 15, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | - |
Jan 12, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |