Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jun 25, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Jun 24, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jun 21, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jun 20, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jun 18, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jun 17, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Jun 14, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jun 13, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Jun 12, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Jun 11, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Jun 10, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jun 07, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jun 06, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jun 05, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Jun 04, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jun 03, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
May 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 31, 2024 | 0.186 Dividend | |||||
May 30, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.45 | - |
May 29, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.30 | - |
May 28, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.59 | - |
May 24, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.77 | - |
May 23, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.67 | - |
May 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.00 | - |
May 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.13 | - |
May 20, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.10 | - |
May 17, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.19 | - |
May 16, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.17 | - |
May 15, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.18 | - |
May 14, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.06 | - |
May 13, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.96 | - |
May 10, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.96 | - |
May 09, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.91 | - |
May 08, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.71 | - |
May 07, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.66 | - |
May 06, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.55 | - |
May 03, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.39 | - |
May 02, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.30 | - |
May 01, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | - |
Apr 30, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.17 | - |
Apr 30, 2024 | 0.146 Dividend | |||||
Apr 29, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.26 | - |
Apr 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | - |
Apr 25, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.01 | - |
Apr 24, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.09 | - |
Apr 23, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.04 | - |
Apr 22, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.85 | - |
Apr 19, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.67 | - |
Apr 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.51 | - |
Apr 17, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.42 | - |
Apr 16, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.41 | - |
Apr 15, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.59 | - |
Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.12 | - |
Apr 11, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.12 | - |
Apr 10, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.16 | - |
Apr 09, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.50 | - |
Apr 08, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.41 | - |
Apr 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.37 | - |
Apr 04, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.33 | - |
Apr 03, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.50 | - |
Apr 02, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.52 | - |
Apr 01, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.63 | - |
Mar 28, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.75 | - |
Mar 28, 2024 | 0.177 Dividend | |||||
Mar 27, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.50 | - |
Mar 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.18 | - |
Mar 25, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.17 | - |
Mar 22, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.12 | - |
Mar 21, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.26 | - |
Mar 20, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.18 | - |
Mar 19, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.03 | - |
Mar 18, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.96 | - |
Mar 15, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.92 | - |
Mar 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.95 | - |
Mar 13, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.14 | - |
Mar 12, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.09 | - |
Mar 11, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.03 | - |
Mar 08, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.96 | - |
Mar 07, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 27.93 | - |
Mar 06, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.86 | - |
Mar 05, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.74 | - |
Mar 04, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.78 | - |
Mar 01, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.75 | - |
Feb 29, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.68 | - |
Feb 29, 2024 | 0.166 Dividend | |||||
Feb 28, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.43 | - |
Feb 27, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.56 | - |
Feb 26, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.48 | - |
Feb 23, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.63 | - |
Feb 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.54 | - |
Feb 21, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.46 | - |
Feb 20, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.36 | - |
Feb 16, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.36 | - |
Feb 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.39 | - |
Feb 14, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.08 | - |
Feb 13, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.93 | - |
Feb 12, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.27 | - |
Feb 09, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |