Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 34.64 | 34.64 | 33.25 | 33.26 | 33.26 | 41 |
Jun 07, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Jun 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Jun 05, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Jun 04, 2024 | 36.37 | 36.37 | 36.21 | 36.21 | 36.21 | 75 |
Jun 03, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
May 31, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
May 30, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
May 29, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
May 28, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
May 27, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
May 24, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
May 23, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
May 22, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
May 21, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
May 20, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
May 17, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
May 16, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
May 15, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
May 14, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
May 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
May 10, 2024 | 35.77 | 35.78 | 35.77 | 35.78 | 35.78 | - |
May 09, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
May 08, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
May 07, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
May 06, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
May 03, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
May 02, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Apr 30, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Apr 30, 2024 | 1.9 Dividend | |||||
Apr 29, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
Apr 26, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
Apr 25, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.63 | - |
Apr 24, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.83 | - |
Apr 23, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
Apr 22, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
Apr 19, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 33.97 | - |
Apr 18, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.33 | - |
Apr 17, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.99 | - |
Apr 16, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 34.05 | - |
Apr 15, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.12 | - |
Apr 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.13 | - |
Apr 11, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.27 | - |
Apr 10, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.73 | - |
Apr 09, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.84 | - |
Apr 08, 2024 | 36.61 | 36.70 | 36.61 | 36.70 | 34.78 | 2 |
Apr 05, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 35.50 | - |
Apr 04, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.84 | - |
Apr 03, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.84 | - |
Apr 02, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.93 | - |
Mar 28, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.93 | - |
Mar 27, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.74 | - |
Mar 26, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 35.79 | - |
Mar 25, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 35.86 | - |
Mar 22, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 36.10 | - |
Mar 21, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 36.21 | - |
Mar 20, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 35.51 | - |
Mar 19, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 35.53 | - |
Mar 18, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.27 | - |
Mar 15, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.12 | - |
Mar 14, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.14 | - |
Mar 13, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.14 | - |
Mar 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.06 | - |
Mar 11, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.50 | - |
Mar 08, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.42 | - |
Mar 07, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
Mar 06, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
Mar 05, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.29 | - |
Mar 04, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.37 | - |
Mar 01, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.92 | - |
Feb 29, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.94 | - |
Feb 28, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.70 | - |
Feb 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.41 | - |
Feb 26, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.50 | - |
Feb 23, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.10 | - |
Feb 22, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.10 | - |
Feb 21, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.72 | - |
Feb 20, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 32.54 | - |
Feb 19, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.55 | - |
Feb 16, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.55 | - |
Feb 15, 2024 | 33.44 | 34.25 | 33.44 | 34.25 | 32.46 | 50 |
Feb 14, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.27 | - |
Feb 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.27 | - |
Feb 12, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.23 | - |
Feb 09, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.23 | - |
Feb 08, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 31.76 | - |
Feb 07, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
Feb 06, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
Feb 05, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
Feb 02, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
Feb 01, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | 2 |
Jan 31, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 32.18 | - |
Jan 30, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 32.47 | - |
Jan 29, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 33.25 | - |
Jan 26, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 33.18 | - |
Jan 25, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.13 | - |
Jan 24, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.13 | - |
Jan 23, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.38 | - |
Jan 22, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 32.96 | - |
Jan 19, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |