Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 37.24 | 37.24 | 37.24 | 35.52 | 35.52 | 150 |
Jun 25, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Jun 24, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Jun 21, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jun 20, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Jun 19, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Jun 18, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Jun 17, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Jun 14, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Jun 13, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Jun 12, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Jun 11, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
Jun 10, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Jun 07, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Jun 06, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
Jun 05, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Jun 04, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Jun 03, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
May 31, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
May 30, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
May 29, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
May 28, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
May 27, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
May 24, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
May 23, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
May 22, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 21, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
May 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
May 17, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
May 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
May 15, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
May 14, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
May 13, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
May 10, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
May 09, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 08, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 07, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
May 06, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
May 03, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
May 02, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 30, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Apr 29, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Apr 26, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 25, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Apr 25, 2024 | 6.75 Dividend | |||||
Apr 24, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 25.71 | - |
Apr 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 24.92 | - |
Apr 22, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 25.42 | - |
Apr 19, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 25.66 | - |
Apr 18, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
Apr 17, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 25.23 | - |
Apr 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.98 | - |
Apr 15, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 25.69 | - |
Apr 12, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 25.84 | - |
Apr 11, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.93 | - |
Apr 10, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 25.95 | - |
Apr 09, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.53 | - |
Apr 08, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | - |
Apr 05, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 25.76 | - |
Apr 04, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
Apr 03, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 25.81 | - |
Apr 02, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 26.14 | - |
Mar 28, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 26.32 | - |
Mar 27, 2024 | 34.24 | 34.24 | 34.21 | 34.21 | 27.10 | - |
Mar 26, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 27.18 | - |
Mar 25, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 27.56 | - |
Mar 22, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 28.01 | - |
Mar 21, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 27.53 | - |
Mar 20, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 27.75 | - |
Mar 19, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 27.51 | - |
Mar 18, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.78 | - |
Mar 15, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 27.48 | - |
Mar 14, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 27.22 | - |
Mar 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.33 | - |
Mar 12, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 26.75 | - |
Mar 11, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 27.06 | 150 |
Mar 08, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 26.72 | - |
Mar 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 26.93 | - |
Mar 06, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 26.44 | - |
Mar 05, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 26.68 | - |
Mar 04, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.99 | - |
Mar 01, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 26.49 | - |
Feb 29, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 26.65 | - |
Feb 28, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.59 | - |
Feb 27, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 26.58 | - |
Feb 26, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 26.43 | - |
Feb 23, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 26.22 | - |
Feb 22, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 26.00 | - |
Feb 21, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | 1 |
Feb 20, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.85 | - |
Feb 19, 2024 | 32.44 | 32.84 | 32.44 | 32.84 | 26.01 | 9 |
Feb 16, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 25.70 | - |
Feb 15, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 25.03 | - |
Feb 14, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 24.15 | - |
Feb 13, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 24.09 | - |
Feb 12, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 23.79 | - |
Feb 09, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 23.75 | - |
Feb 08, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 23.49 | - |
Feb 07, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 23.91 | - |
Feb 06, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 22.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |