Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jul 04, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jul 03, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jul 02, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jul 01, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jun 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 27, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jun 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jun 25, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jun 24, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jun 21, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jun 20, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jun 19, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jun 18, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jun 17, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 49 |
Jun 14, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jun 13, 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | - |
Jun 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jun 11, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Jun 10, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jun 07, 2024 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | 400 |
Jun 06, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jun 05, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jun 04, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Jun 03, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
May 30, 2024 | 27.06 | 27.62 | 27.06 | 27.62 | 27.62 | - |
May 29, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
May 28, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
May 27, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 24, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 23, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
May 22, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
May 21, 2024 | 28.02 | 28.48 | 28.02 | 28.48 | 28.48 | 2 |
May 20, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 17, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 16, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
May 15, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
May 14, 2024 | 27.40 | 27.40 | 27.38 | 27.38 | 27.38 | - |
May 13, 2024 | 28.02 | 28.02 | 27.74 | 27.74 | 27.74 | - |
May 10, 2024 | 27.38 | 27.96 | 27.38 | 27.96 | 27.96 | - |
May 09, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
May 08, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
May 07, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 06, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
May 03, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
May 02, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Apr 30, 2024 | 27.14 | 27.14 | 27.12 | 27.12 | 27.12 | - |
Apr 29, 2024 | 24.60 | 24.78 | 24.60 | 24.78 | 24.78 | - |
Apr 26, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Apr 25, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 24, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Apr 23, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Apr 22, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Apr 19, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 18, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Apr 17, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 15, 2024 | 25.98 | 26.02 | 25.98 | 26.02 | 26.02 | - |
Apr 12, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Apr 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 10, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 09, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Apr 08, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Apr 05, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 04, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Apr 03, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Apr 02, 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | - |
Mar 28, 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 200 |
Mar 28, 2024 | 47 Dividend | |||||
Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -21.45 | - |
Mar 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -21.24 | - |
Mar 25, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | -21.07 | - |
Mar 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -21.45 | - |
Mar 21, 2024 | 25.50 | 25.65 | 25.50 | 25.65 | -21.53 | 75 |
Mar 20, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | -20.69 | - |
Mar 19, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -20.74 | - |
Mar 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | -20.69 | - |
Mar 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -20.40 | - |
Mar 14, 2024 | 24.40 | 24.95 | 24.40 | 24.95 | -20.95 | 192 |
Mar 13, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | -20.19 | - |
Mar 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -20.48 | - |
Mar 11, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | -20.61 | - |
Mar 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | -20.86 | - |
Mar 07, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -20.82 | 21 |
Mar 06, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | -20.19 | - |
Mar 05, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -19.81 | - |
Mar 04, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.60 | - |
Mar 01, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -19.73 | - |
Feb 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.06 | - |
Feb 28, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.44 | - |
Feb 27, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | -20.19 | - |
Feb 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.52 | - |
Feb 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -19.31 | - |
Feb 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -19.48 | - |
Feb 21, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -19.73 | - |
Feb 20, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -19.90 | - |
Feb 19, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -19.90 | - |
Feb 16, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.60 | - |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -19.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |