Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 80 |
Jul 01, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jun 28, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jun 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jun 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jun 25, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jun 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jun 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jun 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jun 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jun 13, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jun 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 10, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 07, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 05, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jun 04, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jun 03, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
May 31, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
May 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
May 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
May 23, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
May 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
May 21, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
May 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
May 16, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 15, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
May 14, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
May 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 09, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 08, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
May 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
May 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
May 03, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
May 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 30, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 26, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Apr 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 19, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 17, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 16, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Apr 11, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Apr 09, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 08, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 05, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 04, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Apr 02, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Mar 28, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Mar 28, 2024 | 63 Dividend | |||||
Mar 27, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -36.60 | - |
Mar 26, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -36.60 | - |
Mar 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
Mar 22, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -38.26 | - |
Mar 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -37.99 | - |
Mar 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
Mar 19, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
Mar 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
Mar 15, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
Mar 14, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -35.77 | - |
Mar 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
Mar 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
Mar 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Mar 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -33.83 | - |
Mar 07, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
Mar 06, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Mar 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Mar 04, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -33.00 | - |
Mar 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Feb 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -32.72 | - |
Feb 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Feb 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Feb 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
Feb 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
Feb 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
Feb 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
Feb 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -34.94 | - |
Feb 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
Feb 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
Feb 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
Feb 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -33.83 | - |
Feb 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -34.66 | - |
Feb 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |