Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 97 |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jun 27, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jun 26, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Jun 25, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Jun 24, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jun 21, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jun 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jun 19, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jun 18, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jun 17, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 14, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Jun 13, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jun 12, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jun 11, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jun 10, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jun 07, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jun 06, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jun 05, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jun 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jun 03, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
May 31, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
May 30, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
May 29, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
May 28, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
May 27, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
May 24, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
May 23, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 22, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
May 21, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
May 20, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
May 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
May 16, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
May 15, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
May 14, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 13, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
May 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
May 09, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
May 08, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
May 07, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
May 06, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
May 03, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
May 02, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Apr 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 26, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Apr 25, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 24, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Apr 23, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 22, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Apr 19, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Apr 18, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 17, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 12, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Apr 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 10, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Apr 09, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 08, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 05, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 04, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Apr 03, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 02, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Mar 28, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Mar 28, 2024 | 95 Dividend | |||||
Mar 27, 2024 | 27.04 | 27.04 | 27.02 | 27.02 | -67.98 | - |
Mar 26, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -67.83 | - |
Mar 25, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.23 | - |
Mar 22, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | -68.13 | - |
Mar 21, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | -69.31 | - |
Mar 20, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -67.48 | - |
Mar 19, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -67.55 | - |
Mar 18, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.23 | - |
Mar 15, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | -65.74 | - |
Mar 14, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | -64.73 | - |
Mar 13, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | -64.23 | - |
Mar 12, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | -65.44 | - |
Mar 11, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -66.72 | - |
Mar 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -67.93 | - |
Mar 07, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | -68.13 | - |
Mar 06, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | -68.91 | - |
Mar 05, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | -68.86 | - |
Mar 04, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -66.72 | - |
Mar 01, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -67.20 | - |
Feb 29, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -66.82 | - |
Feb 28, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | -66.77 | - |
Feb 27, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -66.47 | - |
Feb 26, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -65.82 | - |
Feb 23, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -65.67 | - |
Feb 22, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | -65.19 | - |
Feb 21, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | -65.16 | - |
Feb 20, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | -65.64 | - |
Feb 19, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -66.34 | - |
Feb 16, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | -66.77 | - |
Feb 15, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -65.94 | - |
Feb 14, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | -65.72 | - |
Feb 13, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -67.17 | - |
Feb 12, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | -66.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |