Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Jun 27, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Jun 26, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Jun 25, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jun 24, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Jun 21, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Jun 20, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Jun 18, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Jun 17, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jun 14, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Jun 13, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Jun 12, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Jun 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jun 10, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Jun 07, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Jun 06, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jun 05, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Jun 04, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Jun 03, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 31, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
May 30, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
May 29, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 28, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
May 24, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
May 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
May 22, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
May 21, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 20, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 17, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 16, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 15, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 14, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
May 13, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
May 10, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
May 09, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
May 08, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
May 07, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
May 06, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
May 03, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
May 02, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 01, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Apr 30, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Apr 29, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Apr 26, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Apr 25, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Apr 24, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Apr 23, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Apr 22, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Apr 19, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Apr 18, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 17, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Apr 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Apr 15, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Apr 12, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Apr 10, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Apr 09, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 08, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Apr 05, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Apr 04, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Apr 03, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Apr 02, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Apr 01, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Mar 28, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Mar 27, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 26, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Mar 25, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 22, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Mar 21, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Mar 21, 2024 | 0.142 Dividend | |||||
Mar 20, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.79 | - |
Mar 19, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.59 | - |
Mar 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.42 | - |
Mar 15, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.32 | - |
Mar 14, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.47 | - |
Mar 13, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.59 | - |
Mar 12, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - |
Mar 11, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.45 | - |
Mar 08, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.50 | - |
Mar 07, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.63 | - |
Mar 06, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.40 | - |
Mar 05, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.27 | - |
Mar 04, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.39 | - |
Mar 01, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.44 | - |
Feb 29, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.21 | - |
Feb 28, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.07 | - |
Feb 27, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.08 | - |
Feb 26, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.04 | - |
Feb 23, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.15 | - |
Feb 22, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.11 | - |
Feb 21, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.65 | - |
Feb 20, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.64 | - |
Feb 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.75 | - |
Feb 15, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.88 | - |
Feb 14, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.75 | - |
Feb 13, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.51 | - |
Feb 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.89 | - |
Feb 09, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.89 | - |
Feb 08, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.79 | - |
Feb 07, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |