Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 13, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 12, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 10, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 07, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 06, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 05, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 04, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jun 03, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 31, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 30, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 29, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 28, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 28, 2024 | 0.414345 Dividend | |||||
May 24, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.83 | - |
May 23, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.83 | - |
May 22, 2024 | 38.51 | 39.24 | 38.51 | 39.24 | 38.83 | 201 |
May 21, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.99 | - |
May 20, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.99 | - |
May 17, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.99 | - |
May 16, 2024 | 37.30 | 37.30 | 36.37 | 36.37 | 35.99 | 350 |
May 15, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 14, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 13, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 10, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 09, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 08, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | - |
May 07, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | 101 |
May 06, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | - |
May 03, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | - |
May 02, 2024 | 34.10 | 35.20 | 34.10 | 35.20 | 34.83 | 500 |
May 01, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 19, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 18, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 05, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | - |
Apr 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | 110 |
Apr 03, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.32 | - |
Apr 02, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.32 | - |
Apr 01, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.32 | - |
Mar 28, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.32 | 100 |
Mar 27, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 25, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 22, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 21, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 20, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | - |
Mar 19, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.92 | 100 |
Mar 18, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 15, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 14, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 13, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 11, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 08, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | - |
Mar 07, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.51 | 100 |
Mar 06, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Mar 05, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Mar 04, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Mar 01, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Feb 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Feb 28, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Feb 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
Feb 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | 115 |
Feb 23, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 22, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 21, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 20, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 16, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 15, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 14, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 13, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 12, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 09, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 08, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 07, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 06, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 05, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.99 | - |
Feb 05, 2024 | 1.251852 Dividend | |||||
Feb 02, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
Feb 01, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
Jan 31, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
Jan 30, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
Jan 29, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
Jan 26, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |