Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.52 | 26.81 | 26.52 | 26.81 | 26.81 | 5 |
Jun 27, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Jun 26, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jun 25, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jun 24, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jun 21, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jun 20, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jun 19, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Jun 18, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jun 17, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jun 14, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jun 13, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jun 12, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jun 11, 2024 | 26.97 | 26.97 | 26.43 | 26.43 | 26.43 | 30 |
Jun 10, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jun 07, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Jun 06, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jun 05, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jun 04, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jun 03, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 31, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
May 30, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
May 29, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
May 28, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 27, 2024 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 170 |
May 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
May 23, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
May 22, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 21, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 20, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
May 17, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
May 16, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
May 15, 2024 | 27.22 | 27.56 | 27.22 | 27.56 | 27.56 | 118 |
May 14, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
May 13, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 10, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 09, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
May 08, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 07, 2024 | 26.56 | 26.74 | 26.56 | 26.74 | 26.74 | 500 |
May 06, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
May 03, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
May 02, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 30, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 29, 2024 | 26.36 | 26.36 | 26.19 | 26.19 | 26.19 | 500 |
Apr 26, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Apr 25, 2024 | 27.10 | 27.10 | 27.06 | 27.06 | 27.06 | 900 |
Apr 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 23, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 22, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Apr 19, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Apr 18, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 17, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 16, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Apr 15, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Apr 12, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 11, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 10, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 09, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Apr 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 05, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Apr 04, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 03, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Apr 02, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Mar 28, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Mar 27, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Mar 26, 2024 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 30 |
Mar 25, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 500 |
Mar 22, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Mar 21, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Mar 20, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 18, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Mar 15, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Mar 14, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Mar 13, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Mar 08, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 07, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 07, 2024 | 1.096196 Dividend | |||||
Mar 06, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.43 | - |
Mar 05, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 25.50 | - |
Mar 04, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.69 | 20 |
Mar 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.88 | - |
Feb 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.21 | - |
Feb 28, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.41 | - |
Feb 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.41 | - |
Feb 26, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.60 | - |
Feb 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.83 | - |
Feb 22, 2024 | 26.70 | 27.00 | 26.70 | 27.00 | 25.89 | 250 |
Feb 21, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.83 | - |
Feb 20, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.37 | - |
Feb 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.85 | - |
Feb 16, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.55 | - |
Feb 15, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.27 | - |
Feb 14, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.51 | - |
Feb 13, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.89 | - |
Feb 12, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.42 | - |
Feb 09, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.71 | - |
Feb 08, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 26.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |