Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Jun 27, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Jun 26, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Jun 25, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Jun 24, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jun 21, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Jun 20, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 18, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Jun 17, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Jun 14, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Jun 13, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Jun 12, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Jun 11, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Jun 10, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Jun 07, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Jun 06, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 05, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 04, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Jun 03, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 31, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
May 30, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
May 29, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
May 28, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
May 24, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
May 23, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
May 22, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
May 21, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
May 20, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
May 17, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
May 16, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
May 15, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 14, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
May 13, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
May 10, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
May 09, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
May 08, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
May 07, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
May 06, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
May 03, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
May 02, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
May 01, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Apr 30, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Apr 29, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 26, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Apr 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Apr 24, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Apr 23, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Apr 22, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Apr 19, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Apr 18, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Apr 17, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Apr 16, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Apr 15, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Apr 12, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 11, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Apr 10, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Apr 09, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Apr 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 05, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Apr 04, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Apr 03, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Apr 02, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Apr 01, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 28, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 28, 2024 | 0.232 Dividend | |||||
Mar 27, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.20 | - |
Mar 26, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.87 | - |
Mar 25, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.85 | - |
Mar 22, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.83 | - |
Mar 21, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.88 | - |
Mar 20, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.80 | - |
Mar 19, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.53 | - |
Mar 18, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.49 | - |
Mar 15, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.43 | - |
Mar 14, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.48 | - |
Mar 13, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | - |
Mar 12, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.64 | - |
Mar 11, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.51 | - |
Mar 08, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.47 | - |
Mar 07, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.61 | - |
Mar 06, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.28 | - |
Mar 05, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.04 | - |
Mar 04, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.09 | - |
Mar 01, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.11 | - |
Feb 29, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | - |
Feb 28, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.88 | - |
Feb 27, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.88 | - |
Feb 26, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.79 | - |
Feb 23, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.87 | - |
Feb 22, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.76 | - |
Feb 21, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.47 | - |
Feb 20, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.40 | - |
Feb 16, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
Feb 15, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.28 | - |
Feb 14, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.94 | - |
Feb 13, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.81 | - |
Feb 12, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.11 | - |
Feb 09, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.99 | - |
Feb 08, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.99 | - |
Feb 07, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |