Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 70 |
Jun 14, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jun 13, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jun 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jun 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Jun 10, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jun 07, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jun 06, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Jun 05, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jun 04, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jun 03, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
May 31, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
May 30, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
May 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 28, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
May 27, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 24, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
May 23, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
May 22, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
May 21, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
May 20, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 17, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
May 16, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
May 15, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 14, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
May 13, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
May 10, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
May 09, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
May 08, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
May 07, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
May 06, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
May 03, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
May 02, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 70 |
Apr 30, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Apr 29, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Apr 29, 2024 | 0.35 Dividend | |||||
Apr 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | - |
Apr 25, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.76 | - |
Apr 24, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.61 | - |
Apr 23, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.52 | - |
Apr 22, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.31 | - |
Apr 19, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.71 | - |
Apr 18, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.74 | - |
Apr 17, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.64 | - |
Apr 16, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.36 | - |
Apr 15, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | - |
Apr 12, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.47 | - |
Apr 11, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.83 | - |
Apr 10, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.19 | - |
Apr 09, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.16 | - |
Apr 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | - |
Apr 05, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.68 | - |
Apr 04, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.40 | - |
Apr 03, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.74 | - |
Apr 02, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.00 | - |
Mar 28, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - |
Mar 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.18 | - |
Mar 26, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.23 | - |
Mar 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | - |
Mar 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.08 | - |
Mar 21, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.83 | - |
Mar 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.93 | - |
Mar 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.39 | - |
Mar 18, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - |
Mar 15, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.99 | - |
Mar 14, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.34 | - |
Mar 13, 2024 | 25.70 | 26.35 | 25.70 | 26.35 | 26.03 | 100 |
Mar 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.49 | - |
Mar 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | - |
Mar 08, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.80 | - |
Mar 07, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.04 | - |
Mar 06, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.95 | - |
Mar 05, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | - |
Mar 04, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.99 | - |
Mar 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.44 | - |
Feb 29, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.34 | - |
Feb 28, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.24 | - |
Feb 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.24 | - |
Feb 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - |
Feb 23, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | - |
Feb 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - |
Feb 21, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.74 | - |
Feb 20, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.65 | - |
Feb 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - |
Feb 16, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.65 | - |
Feb 15, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - |
Feb 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | - |
Feb 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - |
Feb 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.20 | - |
Feb 09, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.49 | - |
Feb 08, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.74 | - |
Feb 07, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.98 | - |
Feb 06, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.98 | - |
Feb 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - |
Feb 02, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - |
Feb 01, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.53 | - |
Jan 31, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.58 | - |
Jan 30, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.33 | - |
Jan 29, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.38 | - |
Jan 29, 2024 | 0.35 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |