Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4 |
May 31, 2024 | 25.01 | 27.29 | 25.01 | 27.29 | 27.29 | 21 |
May 29, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 10 |
May 28, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 27, 2024 | 27.46 | 27.46 | 27.15 | 27.15 | 27.15 | 11 |
May 24, 2024 | 27.48 | 27.48 | 27.47 | 27.47 | 27.47 | 12 |
May 23, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 22, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 21, 2024 | 26.85 | 27.15 | 26.85 | 27.15 | 27.15 | 3 |
May 20, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
May 17, 2024 | 26.94 | 27.09 | 26.94 | 27.09 | 27.09 | 12 |
May 16, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 4 |
May 15, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
May 14, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
May 13, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
May 10, 2024 | 27.24 | 27.27 | 27.24 | 27.24 | 27.24 | 16 |
May 09, 2024 | 27.60 | 27.60 | 27.45 | 27.45 | 27.45 | 223 |
May 08, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 5 |
May 07, 2024 | 26.73 | 26.73 | 26.55 | 26.58 | 26.58 | 11 |
May 06, 2024 | 26.86 | 26.86 | 26.37 | 26.55 | 26.55 | 12 |
May 03, 2024 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 61 |
May 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 5 |
Apr 30, 2024 | 27.00 | 27.00 | 26.25 | 26.47 | 26.47 | 22 |
Apr 29, 2024 | 31.98 | 31.98 | 26.49 | 26.49 | 26.49 | 35 |
Apr 26, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1 |
Apr 25, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 10 |
Apr 24, 2024 | 27.99 | 27.99 | 26.45 | 26.64 | 26.64 | 23 |
Apr 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 10 |
Apr 22, 2024 | 28.98 | 28.98 | 27.69 | 27.69 | 27.69 | 13 |
Apr 19, 2024 | 28.14 | 28.14 | 27.81 | 27.81 | 27.81 | 11 |
Apr 18, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1 |
Apr 17, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 10 |
Apr 16, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Apr 15, 2024 | 28.11 | 28.11 | 28.05 | 28.05 | 28.05 | 19 |
Apr 12, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Apr 11, 2024 | 27.69 | 27.69 | 27.42 | 27.42 | 27.42 | 14 |
Apr 10, 2024 | 27.72 | 27.87 | 27.72 | 27.87 | 27.87 | 16 |
Apr 09, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 08, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 10 |
Apr 05, 2024 | 27.99 | 27.99 | 27.21 | 27.21 | 27.21 | 20 |
Apr 04, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 9 |
Apr 03, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 10 |
Apr 02, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 01, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 4 |
Mar 28, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 4 |
Mar 27, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 26, 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 27.06 | 4 |
Mar 25, 2024 | 27.39 | 27.39 | 27.27 | 27.27 | 27.27 | 2 |
Mar 22, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Mar 21, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 30 |
Mar 20, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 19, 2024 | 27.13 | 27.13 | 27.06 | 27.06 | 27.06 | 49 |
Mar 18, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 20 |
Mar 15, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1 |
Mar 14, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Mar 13, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Mar 12, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 70 |
Mar 11, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Mar 08, 2024 | 26.96 | 26.96 | 26.91 | 26.91 | 26.91 | 13 |
Mar 07, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 06, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 06, 2024 | 0.098554 Dividend | |||||
Mar 05, 2024 | 28.39 | 28.40 | 27.00 | 27.00 | 26.90 | 609 |
Mar 04, 2024 | 27.89 | 27.89 | 26.85 | 26.85 | 26.75 | 11 |
Mar 01, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | - |
Feb 29, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | - |
Feb 28, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | 10 |
Feb 27, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | - |
Feb 26, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | - |
Feb 23, 2024 | 27.39 | 27.39 | 27.18 | 27.28 | 27.18 | 3 |
Feb 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | - |
Feb 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | 10 |
Feb 20, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.03 | 2 |
Feb 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.79 | - |
Feb 16, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.79 | - |
Feb 15, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.79 | 2 |
Feb 14, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | - |
Feb 09, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | - |
Feb 08, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | 1 |
Feb 07, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.60 | 40 |
Feb 06, 2024 | 26.35 | 26.46 | 26.35 | 26.46 | 26.36 | 337 |
Feb 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | - |
Feb 02, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | - |
Feb 01, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | - |
Jan 31, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | 10 |
Jan 30, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 2 |
Jan 29, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | - |
Jan 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | - |
Jan 25, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | 8 |
Jan 24, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.94 | - |
Jan 23, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.94 | - |
Jan 22, 2024 | 26.39 | 26.39 | 26.04 | 26.04 | 25.94 | 2 |
Jan 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | 1 |
Jan 18, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | - |
Jan 17, 2024 | 25.26 | 25.34 | 25.26 | 25.34 | 25.25 | 5 |
Jan 16, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | 5 |
Jan 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | - |
Jan 12, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | - |
Jan 11, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | 1 |
Jan 10, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | 150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |