Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jun 27, 2024 | 23.89 | 23.89 | 23.80 | 23.80 | 23.80 | 10 |
Jun 26, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jun 25, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 24, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jun 21, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 20, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jun 19, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Jun 18, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jun 17, 2024 | 24.95 | 24.95 | 24.57 | 24.57 | 24.57 | - |
Jun 14, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Jun 13, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jun 12, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jun 11, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jun 10, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.75 | - |
Jun 07, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jun 06, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jun 05, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jun 04, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | - |
Jun 03, 2024 | 25.29 | 25.52 | 25.29 | 25.52 | 25.52 | 320 |
May 31, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
May 31, 2024 | 0.276 Dividend | |||||
May 30, 2024 | 24.84 | 24.84 | 24.81 | 24.81 | 24.53 | - |
May 29, 2024 | 24.95 | 24.95 | 24.88 | 24.88 | 24.60 | 12 |
May 28, 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 25.20 | 10 |
May 27, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.26 | - |
May 24, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.58 | - |
May 23, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | - |
May 22, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.92 | - |
May 21, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.71 | - |
May 20, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.99 | - |
May 17, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.25 | - |
May 16, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.33 | - |
May 15, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.54 | - |
May 14, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.09 | - |
May 13, 2024 | 28.38 | 28.68 | 28.38 | 28.52 | 28.20 | 39 |
May 10, 2024 | 28.74 | 28.74 | 28.71 | 28.71 | 28.39 | 23 |
May 09, 2024 | 28.78 | 28.93 | 28.78 | 28.93 | 28.61 | - |
May 08, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.62 | - |
May 07, 2024 | 30.94 | 30.94 | 29.10 | 29.10 | 28.78 | 9 |
May 06, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.00 | - |
May 03, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.50 | - |
May 02, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.18 | - |
Apr 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.15 | - |
Apr 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.37 | - |
Apr 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.75 | - |
Apr 25, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.61 | - |
Apr 24, 2024 | 28.53 | 28.53 | 28.42 | 28.42 | 28.10 | - |
Apr 23, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.76 | - |
Apr 22, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
Apr 19, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.53 | - |
Apr 18, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.74 | - |
Apr 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.76 | - |
Apr 16, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | - |
Apr 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.08 | - |
Apr 12, 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 28.80 | - |
Apr 11, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.89 | - |
Apr 10, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.22 | - |
Apr 09, 2024 | 29.08 | 29.44 | 29.08 | 29.44 | 29.11 | 25 |
Apr 08, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.49 | - |
Apr 05, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.54 | - |
Apr 04, 2024 | 28.51 | 28.51 | 28.50 | 28.50 | 28.18 | - |
Apr 03, 2024 | 28.86 | 29.00 | 28.86 | 29.00 | 28.68 | - |
Apr 02, 2024 | 29.75 | 29.75 | 28.99 | 28.99 | 28.67 | - |
Mar 28, 2024 | 28.85 | 29.41 | 28.85 | 29.41 | 29.08 | - |
Mar 27, 2024 | 28.36 | 28.36 | 28.35 | 28.35 | 28.03 | - |
Mar 26, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.12 | - |
Mar 25, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.45 | - |
Mar 22, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.65 | - |
Mar 21, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.22 | - |
Mar 20, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.38 | - |
Mar 19, 2024 | 27.47 | 27.49 | 27.47 | 27.49 | 27.18 | - |
Mar 18, 2024 | 27.59 | 27.90 | 27.59 | 27.90 | 27.59 | 30 |
Mar 15, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | - |
Mar 14, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
Mar 13, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.51 | - |
Mar 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.53 | - |
Mar 11, 2024 | 27.77 | 27.77 | 27.28 | 27.28 | 26.98 | 1 |
Mar 08, 2024 | 26.97 | 27.32 | 26.97 | 27.32 | 27.02 | 10 |
Mar 07, 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 25.02 | - |
Mar 07, 2024 | 0.276 Dividend | |||||
Mar 06, 2024 | 24.96 | 25.29 | 24.96 | 25.29 | 24.74 | 40 |
Mar 05, 2024 | 24.27 | 24.29 | 24.27 | 24.29 | 23.76 | - |
Mar 04, 2024 | 24.08 | 24.52 | 24.08 | 24.52 | 23.98 | - |
Mar 01, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.66 | - |
Feb 29, 2024 | 24.21 | 24.29 | 24.21 | 24.21 | 23.68 | 15 |
Feb 28, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.57 | - |
Feb 27, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.83 | - |
Feb 26, 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 28.84 | - |
Feb 23, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.62 | - |
Feb 22, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.78 | - |
Feb 21, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.08 | - |
Feb 20, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.86 | - |
Feb 19, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.94 | - |
Feb 16, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.23 | - |
Feb 15, 2024 | 29.32 | 29.77 | 29.30 | 29.77 | 29.12 | 130 |
Feb 14, 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 28.91 | - |
Feb 13, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.26 | - |
Feb 12, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.74 | - |
Feb 09, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |