Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jun 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Jun 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jun 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jun 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Jun 07, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jun 06, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Jun 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Jun 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Jun 03, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
May 31, 2024 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 60 |
May 30, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
May 29, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
May 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
May 23, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
May 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
May 21, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
May 20, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
May 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 09, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
May 08, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 07, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 06, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 03, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
May 02, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Apr 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Apr 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 24, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Apr 23, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Apr 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 17, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Apr 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 10, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Apr 09, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Apr 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Apr 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Apr 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Mar 28, 2024 | 65 Dividend | |||||
Mar 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -30.80 | - |
Mar 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -31.16 | - |
Mar 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -31.34 | - |
Mar 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -32.06 | - |
Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -31.52 | - |
Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
Mar 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -30.26 | - |
Mar 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
Mar 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
Mar 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -29.18 | - |
Mar 13, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -29.00 | - |
Mar 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -29.36 | - |
Mar 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -29.72 | - |
Mar 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -30.44 | - |
Mar 07, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | - |
Mar 06, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | - |
Mar 05, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -27.74 | - |
Mar 04, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
Mar 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -25.94 | - |
Feb 29, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
Feb 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
Feb 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
Feb 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
Feb 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
Feb 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
Feb 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -26.30 | - |
Feb 20, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
Feb 19, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
Feb 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
Feb 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
Feb 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -27.02 | - |
Feb 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -27.74 | - |
Feb 09, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -27.56 | - |
Feb 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -27.92 | - |
Feb 07, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -30.98 | - |
Feb 06, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -30.62 | - |
Feb 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -30.44 | - |
Feb 02, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
Feb 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
Jan 31, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
Jan 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -29.72 | - |
Jan 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -29.72 | - |
Jan 26, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -29.54 | - |
Jan 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |