Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Jun 27, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jun 26, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Jun 25, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Jun 24, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jun 21, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jun 20, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jun 19, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Jun 18, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Jun 17, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Jun 14, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jun 13, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Jun 12, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Jun 11, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Jun 10, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Jun 07, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Jun 06, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Jun 05, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jun 04, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Jun 03, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jun 03, 2024 | 0.81 Dividend | |||||
May 31, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.09 | - |
May 30, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.42 | - |
May 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.19 | - |
May 28, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.54 | - |
May 27, 2024 | 34.37 | 34.76 | 34.37 | 34.76 | 33.93 | 150 |
May 24, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.37 | - |
May 23, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.71 | - |
May 22, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.54 | - |
May 21, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 32.78 | - |
May 20, 2024 | 33.80 | 33.80 | 33.65 | 33.65 | 32.85 | - |
May 17, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.92 | - |
May 16, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.08 | - |
May 15, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.34 | - |
May 14, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.02 | - |
May 13, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.67 | - |
May 10, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.56 | - |
May 09, 2024 | 34.00 | 34.15 | 34.00 | 34.15 | 33.33 | - |
May 08, 2024 | 34.45 | 34.63 | 34.45 | 34.63 | 33.80 | - |
May 07, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.97 | - |
May 06, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.39 | - |
May 03, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.46 | - |
May 02, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.62 | - |
Apr 30, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.05 | - |
Apr 29, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.81 | - |
Apr 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.80 | - |
Apr 25, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.96 | - |
Apr 24, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.03 | - |
Apr 23, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 30.78 | - |
Apr 22, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.06 | - |
Apr 19, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.61 | - |
Apr 18, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.13 | - |
Apr 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.12 | - |
Apr 16, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.22 | - |
Apr 15, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.22 | - |
Apr 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.61 | - |
Apr 11, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.50 | - |
Apr 10, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.79 | - |
Apr 09, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.57 | - |
Apr 08, 2024 | 27.46 | 27.98 | 27.46 | 27.75 | 27.09 | 78 |
Apr 05, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.53 | - |
Apr 04, 2024 | 28.22 | 28.61 | 28.22 | 28.61 | 27.93 | 20 |
Apr 03, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.78 | - |
Apr 02, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.49 | - |
Mar 28, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.24 | - |
Mar 27, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.88 | - |
Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | - |
Mar 25, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.88 | - |
Mar 22, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.47 | - |
Mar 21, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.58 | - |
Mar 20, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.87 | - |
Mar 19, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 22.80 | - |
Mar 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - |
Mar 15, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.06 | - |
Mar 14, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.85 | - |
Mar 13, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.84 | - |
Mar 12, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.39 | - |
Mar 11, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.90 | - |
Mar 08, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.78 | - |
Mar 07, 2024 | 23.37 | 23.37 | 23.21 | 23.32 | 22.76 | 1,001 |
Mar 06, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.82 | - |
Mar 05, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.70 | - |
Mar 04, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.60 | - |
Mar 01, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.92 | - |
Feb 29, 2024 | 23.74 | 23.74 | 23.24 | 23.24 | 22.68 | 1,000 |
Feb 28, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.01 | - |
Feb 27, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.72 | - |
Feb 26, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.18 | - |
Feb 23, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.63 | - |
Feb 22, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.45 | - |
Feb 21, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.39 | - |
Feb 20, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.93 | - |
Feb 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.35 | - |
Feb 16, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
Feb 15, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.88 | - |
Feb 14, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.57 | - |
Feb 13, 2024 | 22.62 | 22.99 | 22.62 | 22.99 | 22.44 | 1,000 |
Feb 12, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.90 | - |
Feb 09, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.14 | - |
Feb 08, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |