Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jun 27, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Jun 26, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Jun 25, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jun 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 21, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jun 20, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Jun 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jun 18, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jun 17, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jun 14, 2024 | 25.19 | 25.56 | 25.19 | 25.56 | 25.56 | 100 |
Jun 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Jun 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jun 11, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Jun 10, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Jun 07, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jun 06, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jun 05, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Jun 04, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jun 03, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
May 31, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 30, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
May 29, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
May 28, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
May 27, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
May 24, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
May 23, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
May 21, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
May 20, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
May 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
May 16, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 15, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
May 14, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
May 13, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
May 10, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
May 09, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
May 08, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
May 07, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
May 06, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
May 03, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
May 02, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 30, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 29, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Apr 26, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 25, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 24, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 23, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Apr 22, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 35 |
Apr 19, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Apr 18, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Apr 17, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Apr 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 15, 2024 | 27.01 | 27.01 | 26.78 | 26.78 | 26.78 | 60 |
Apr 12, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 11, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 10, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Apr 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 08, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 40 |
Apr 05, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Apr 04, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Apr 03, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 02, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Mar 28, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 28, 2024 | 43.88 Dividend | |||||
Mar 27, 2024 | 25.09 | 25.52 | 25.09 | 25.52 | -18.36 | - |
Mar 26, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -18.50 | - |
Mar 25, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | -18.89 | - |
Mar 22, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
Mar 21, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
Mar 20, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -18.88 | - |
Mar 19, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | -18.99 | - |
Mar 18, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -18.78 | - |
Mar 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -18.71 | - |
Mar 14, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | -18.73 | - |
Mar 13, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -18.83 | - |
Mar 12, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -18.82 | - |
Mar 11, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -18.98 | - |
Mar 08, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -19.78 | - |
Mar 07, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -19.44 | - |
Mar 06, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
Mar 05, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
Mar 04, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | -19.64 | - |
Mar 01, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | -19.27 | - |
Feb 29, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -18.96 | - |
Feb 28, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | -19.45 | - |
Feb 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -18.92 | - |
Feb 26, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -18.81 | - |
Feb 23, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | -18.19 | - |
Feb 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -18.13 | - |
Feb 21, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -18.20 | - |
Feb 20, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | -18.22 | - |
Feb 19, 2024 | 24.64 | 25.13 | 24.64 | 25.13 | -18.08 | 360 |
Feb 16, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | -17.99 | 40 |
Feb 15, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | -17.68 | - |
Feb 14, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -17.17 | - |
Feb 13, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | -17.61 | - |
Feb 12, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | -17.96 | - |
Feb 09, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | -17.29 | - |
Feb 08, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | -17.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |