Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Jun 28, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Jun 27, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Jun 26, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Jun 25, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Jun 24, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Jun 21, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Jun 20, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Jun 18, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Jun 17, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Jun 14, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Jun 13, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jun 12, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Jun 11, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Jun 10, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jun 07, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Jun 06, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Jun 05, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Jun 04, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Jun 03, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
May 31, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
May 30, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
May 29, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
May 28, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
May 24, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
May 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
May 22, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
May 21, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
May 20, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
May 17, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
May 16, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
May 15, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
May 14, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
May 13, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
May 10, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
May 09, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
May 08, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
May 07, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
May 06, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
May 03, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
May 02, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
May 01, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Apr 30, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Apr 29, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Apr 26, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Apr 25, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Apr 24, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Apr 23, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Apr 22, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Apr 19, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Apr 18, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 17, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Apr 16, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Apr 15, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Apr 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 11, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 10, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Apr 10, 2024 | 0.096 Dividend | |||||
Apr 09, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.02 | - |
Apr 08, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.92 | - |
Apr 05, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.83 | - |
Apr 04, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | - |
Apr 03, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.99 | - |
Apr 02, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.84 | - |
Apr 01, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.97 | - |
Mar 28, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.09 | - |
Mar 27, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.22 | - |
Mar 26, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.07 | - |
Mar 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
Mar 22, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.12 | - |
Mar 21, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.31 | - |
Mar 20, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.31 | - |
Mar 19, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.00 | - |
Mar 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.95 | - |
Mar 15, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.03 | - |
Mar 14, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.16 | - |
Mar 13, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.34 | - |
Mar 12, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.29 | - |
Mar 11, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.02 | - |
Mar 08, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.12 | - |
Mar 07, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.20 | - |
Mar 06, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.68 | - |
Mar 05, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.32 | - |
Mar 04, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.42 | - |
Mar 01, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.35 | - |
Feb 29, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.05 | - |
Feb 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - |
Feb 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.34 | - |
Feb 26, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.41 | - |
Feb 23, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.45 | - |
Feb 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.42 | - |
Feb 21, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.17 | - |
Feb 20, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.12 | - |
Feb 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | - |
Feb 15, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.82 | - |
Feb 14, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.48 | - |
Feb 13, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.20 | - |
Feb 12, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
Feb 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.63 | - |
Feb 08, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |