Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jun 20, 2024 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 100 |
Jun 19, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jun 18, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Jun 17, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jun 14, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jun 13, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jun 12, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jun 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jun 10, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jun 07, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jun 06, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jun 05, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jun 04, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jun 03, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
May 31, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
May 30, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
May 29, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
May 29, 2024 | 5 Dividend | |||||
May 28, 2024 | 28.99 | 29.38 | 28.99 | 29.38 | 24.38 | 200 |
May 27, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 23.52 | - |
May 24, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 23.33 | - |
May 23, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 23.53 | - |
May 22, 2024 | 28.22 | 28.41 | 28.22 | 28.41 | 23.58 | 200 |
May 21, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 22.84 | - |
May 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 22.80 | - |
May 17, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 23.03 | - |
May 16, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.68 | - |
May 15, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 22.54 | - |
May 14, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 22.30 | - |
May 13, 2024 | 27.25 | 27.25 | 27.21 | 27.21 | 22.58 | - |
May 10, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 22.43 | - |
May 09, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 22.37 | - |
May 08, 2024 | 27.16 | 27.16 | 26.92 | 26.92 | 22.34 | 750 |
May 07, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.68 | - |
May 06, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 22.41 | - |
May 03, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 22.03 | - |
May 02, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 22.27 | - |
Apr 30, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 22.32 | - |
Apr 29, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 22.11 | - |
Apr 26, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 22.65 | - |
Apr 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 23.48 | - |
Apr 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 24.09 | - |
Apr 23, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 23.92 | - |
Apr 22, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 23.77 | - |
Apr 19, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 23.55 | - |
Apr 18, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 23.21 | - |
Apr 17, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 23.54 | - |
Apr 16, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 23.44 | - |
Apr 15, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 24.15 | - |
Apr 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 23.98 | - |
Apr 11, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 23.84 | - |
Apr 10, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 23.82 | - |
Apr 09, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 24.91 | - |
Apr 08, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 25.01 | - |
Apr 05, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 25.08 | - |
Apr 04, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 25.17 | - |
Apr 03, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 24.36 | - |
Apr 02, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 24.15 | - |
Mar 28, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 24.34 | - |
Mar 27, 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 24.07 | - |
Mar 26, 2024 | 28.95 | 28.98 | 28.95 | 28.98 | 24.05 | 100 |
Mar 25, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 24.46 | - |
Mar 22, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 24.13 | - |
Mar 21, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 24.28 | - |
Mar 20, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 24.31 | - |
Mar 19, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 24.04 | - |
Mar 18, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 23.74 | - |
Mar 15, 2024 | 28.70 | 28.70 | 28.35 | 28.35 | 23.53 | 60 |
Mar 14, 2024 | 28.54 | 28.75 | 28.54 | 28.75 | 23.86 | 100 |
Mar 13, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 23.59 | - |
Mar 12, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 23.87 | - |
Mar 11, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 23.83 | - |
Mar 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 23.94 | - |
Mar 07, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 23.71 | - |
Mar 06, 2024 | 29.24 | 29.24 | 28.71 | 28.71 | 23.82 | 40 |
Mar 05, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 24.37 | - |
Mar 04, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 24.82 | - |
Mar 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 23.90 | - |
Feb 29, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 24.11 | - |
Feb 28, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 24.31 | - |
Feb 27, 2024 | 29.89 | 29.89 | 29.60 | 29.60 | 24.56 | 75 |
Feb 26, 2024 | 30.03 | 30.03 | 29.94 | 29.94 | 24.84 | 150 |
Feb 23, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 25.19 | - |
Feb 22, 2024 | 30.39 | 30.57 | 30.39 | 30.57 | 25.37 | 400 |
Feb 21, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 25.66 | - |
Feb 20, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 26.00 | - |
Feb 19, 2024 | 31.07 | 31.29 | 31.07 | 31.29 | 25.96 | 200 |
Feb 16, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 25.94 | - |
Feb 15, 2024 | 31.58 | 31.58 | 31.45 | 31.45 | 26.10 | 120 |
Feb 14, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 25.99 | - |
Feb 13, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 26.49 | - |
Feb 12, 2024 | 31.48 | 31.65 | 31.48 | 31.65 | 26.26 | 6 |
Feb 09, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 25.23 | - |
Feb 08, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 25.39 | - |
Feb 07, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 25.57 | - |
Feb 06, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 25.57 | - |
Feb 05, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 25.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |