Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jun 27, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jun 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 25, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jun 24, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jun 21, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Jun 20, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jun 18, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jun 17, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Jun 14, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jun 13, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 12, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Jun 11, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jun 10, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Jun 07, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jun 06, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Jun 05, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Jun 04, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jun 03, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
May 31, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 30, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
May 29, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
May 28, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
May 24, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
May 23, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
May 22, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
May 21, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
May 20, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
May 17, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
May 16, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
May 15, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
May 14, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 13, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 10, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
May 09, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
May 08, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
May 07, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 06, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
May 03, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
May 02, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
May 01, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Apr 30, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Apr 29, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 26, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Apr 25, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Apr 24, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 22, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Apr 19, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 18, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 17, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 15, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Apr 12, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 09, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Apr 08, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 05, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 04, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 03, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 02, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Apr 01, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 28, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Mar 27, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Mar 27, 2024 | 0.176 Dividend | |||||
Mar 26, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.41 | - |
Mar 25, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.44 | - |
Mar 22, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.46 | - |
Mar 21, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.59 | - |
Mar 20, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.34 | - |
Mar 19, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.02 | - |
Mar 18, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.82 | - |
Mar 15, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.69 | - |
Mar 14, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.63 | - |
Mar 13, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.83 | - |
Mar 12, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.69 | - |
Mar 11, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.53 | - |
Mar 08, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.54 | - |
Mar 07, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.65 | - |
Mar 06, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.46 | - |
Mar 05, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.31 | - |
Mar 04, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.34 | - |
Mar 01, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.26 | - |
Feb 29, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.06 | - |
Feb 28, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.93 | - |
Feb 27, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.94 | - |
Feb 26, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | - |
Feb 23, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | - |
Feb 22, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | - |
Feb 21, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.42 | - |
Feb 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.31 | - |
Feb 16, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.40 | - |
Feb 15, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.53 | - |
Feb 14, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.15 | - |
Feb 13, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.94 | - |
Feb 12, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.30 | - |
Feb 09, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.16 | - |
Feb 08, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.09 | - |
Feb 07, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |