Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 40 |
Jun 26, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Jun 25, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Jun 24, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Jun 21, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Jun 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Jun 19, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Jun 18, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jun 17, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jun 14, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jun 13, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Jun 12, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jun 11, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Jun 10, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Jun 07, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Jun 06, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Jun 05, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Jun 04, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jun 03, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
May 31, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
May 30, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
May 29, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
May 28, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
May 27, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
May 24, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
May 23, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
May 22, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
May 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
May 20, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
May 17, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
May 16, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 15, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
May 14, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
May 13, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
May 10, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
May 09, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
May 08, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
May 07, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
May 06, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
May 03, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
May 02, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Apr 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Apr 29, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 25, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 24, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 23, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Apr 22, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 19, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 18, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Apr 17, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Apr 16, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Apr 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Apr 12, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 11, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Apr 10, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Apr 09, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Apr 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Apr 05, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 04, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Apr 03, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 02, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 28, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Mar 28, 2024 | 62.5 Dividend | |||||
Mar 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -34.00 | - |
Mar 26, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -33.67 | - |
Mar 25, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -33.64 | - |
Mar 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -34.24 | - |
Mar 21, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -33.76 | - |
Mar 20, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | -33.19 | - |
Mar 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | -33.43 | - |
Mar 18, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -33.12 | - |
Mar 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -32.78 | - |
Mar 14, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -32.09 | - |
Mar 13, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -32.07 | - |
Mar 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -32.14 | - |
Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -32.54 | - |
Mar 08, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | -33.09 | - |
Mar 07, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -32.40 | - |
Mar 06, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -31.90 | - |
Mar 05, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -31.69 | - |
Mar 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -31.85 | - |
Mar 01, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -32.14 | - |
Feb 29, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -31.45 | - |
Feb 28, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -31.47 | - |
Feb 27, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -31.26 | - |
Feb 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -31.35 | - |
Feb 23, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -30.99 | - |
Feb 22, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -30.73 | - |
Feb 21, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -31.26 | - |
Feb 20, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -31.83 | - |
Feb 19, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -32.78 | - |
Feb 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -32.45 | - |
Feb 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -31.61 | - |
Feb 14, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -30.09 | - |
Feb 13, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -31.28 | - |
Feb 12, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -28.13 | - |
Feb 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -28.15 | - |
Feb 08, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -28.30 | - |
Feb 07, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | -28.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |