Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 34 |
Jul 02, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Jul 01, 2024 | 31.97 | 32.30 | 31.97 | 32.30 | 32.30 | 34 |
Jun 28, 2024 | 32.75 | 33.22 | 32.75 | 33.22 | 33.22 | 1 |
Jun 27, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Jun 27, 2024 | 66 Dividend | |||||
Jun 26, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.23 | - |
Jun 25, 2024 | 33.67 | 33.68 | 33.67 | 33.68 | -32.14 | 2 |
Jun 24, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
Jun 21, 2024 | 33.11 | 33.55 | 33.11 | 33.55 | -32.02 | 2 |
Jun 20, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | -31.77 | - |
Jun 19, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | -32.00 | - |
Jun 18, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.08 | - |
Jun 17, 2024 | 33.26 | 33.26 | 33.03 | 33.03 | -31.52 | 200 |
Jun 14, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | -31.08 | - |
Jun 13, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | -31.29 | - |
Jun 12, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | -32.46 | - |
Jun 11, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | -32.87 | - |
Jun 10, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -33.02 | - |
Jun 07, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | -32.57 | - |
Jun 06, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -32.53 | - |
Jun 05, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -32.64 | - |
Jun 04, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | -32.33 | - |
Jun 03, 2024 | 33.74 | 33.92 | 33.74 | 33.92 | -32.37 | 200 |
May 31, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.08 | - |
May 30, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | -32.06 | - |
May 29, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | -31.65 | - |
May 28, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -32.55 | - |
May 27, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | -32.99 | - |
May 24, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | -32.61 | - |
May 23, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | -32.71 | - |
May 22, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | -32.77 | - |
May 21, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -33.00 | - |
May 20, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | -33.26 | - |
May 17, 2024 | 34.78 | 35.26 | 34.78 | 35.26 | -33.65 | 50 |
May 16, 2024 | 34.93 | 34.95 | 34.93 | 34.95 | -33.36 | 34 |
May 15, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | -32.50 | - |
May 14, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | -30.52 | - |
May 13, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | -30.75 | - |
May 10, 2024 | 32.44 | 32.85 | 32.44 | 32.85 | -31.35 | 4 |
May 09, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | -31.09 | - |
May 08, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | -31.08 | - |
May 07, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -31.19 | - |
May 06, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | -30.91 | - |
May 03, 2024 | 32.78 | 33.11 | 32.78 | 33.11 | -31.60 | 2 |
May 02, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | -30.87 | - |
Apr 30, 2024 | 32.14 | 32.57 | 32.14 | 32.57 | -31.08 | 28 |
Apr 29, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | -30.94 | - |
Apr 26, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | -30.95 | - |
Apr 25, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | -30.75 | - |
Apr 24, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
Apr 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -31.88 | - |
Apr 22, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | -31.47 | - |
Apr 19, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
Apr 18, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
Apr 17, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
Apr 16, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | -30.71 | - |
Apr 15, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
Apr 12, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -32.18 | - |
Apr 11, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
Apr 10, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | -32.09 | - |
Apr 09, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.23 | - |
Apr 08, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | -32.16 | - |
Apr 05, 2024 | 33.58 | 33.97 | 33.58 | 33.97 | -32.42 | 5 |
Apr 04, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | -31.90 | - |
Apr 03, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -32.20 | - |
Apr 02, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | -32.13 | - |
Mar 28, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -32.11 | - |
Mar 27, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | -32.22 | - |
Mar 26, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
Mar 25, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | -31.34 | - |
Mar 22, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | -31.54 | - |
Mar 21, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | -31.54 | - |
Mar 20, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
Mar 19, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -31.69 | - |
Mar 18, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | -32.04 | 100 |
Mar 15, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | -31.53 | - |
Mar 14, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | -31.46 | 50 |
Mar 13, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | -31.03 | - |
Mar 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | -30.64 | - |
Mar 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -30.79 | - |
Mar 08, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | -30.19 | - |
Mar 07, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | -30.50 | - |
Mar 06, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | -30.47 | - |
Mar 05, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -29.87 | - |
Mar 04, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -29.79 | - |
Mar 01, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -30.14 | - |
Feb 29, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | -30.01 | - |
Feb 28, 2024 | 31.44 | 31.87 | 31.44 | 31.87 | -30.42 | 300 |
Feb 27, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | -30.37 | - |
Feb 26, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -30.93 | - |
Feb 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
Feb 22, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | -31.81 | - |
Feb 21, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | -31.76 | - |
Feb 20, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | -31.16 | - |
Feb 19, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | -31.18 | - |
Feb 16, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -31.19 | - |
Feb 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | -31.38 | - |
Feb 14, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | -31.83 | - |
Feb 13, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | -32.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |