Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 49 |
Jul 02, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 5 |
Jul 01, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 130 |
Jun 28, 2024 | 35.78 | 35.80 | 35.78 | 35.80 | 35.80 | 338 |
Jun 27, 2024 | 35.76 | 35.77 | 35.73 | 35.77 | 35.77 | 876 |
Jun 26, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 56 |
Jun 25, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 93 |
Jun 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 303 |
Jun 21, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 85 |
Jun 20, 2024 | 35.89 | 35.90 | 35.89 | 35.90 | 35.90 | 237 |
Jun 18, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 269 |
Jun 17, 2024 | 35.78 | 35.81 | 35.78 | 35.81 | 35.81 | 617 |
Jun 14, 2024 | 35.57 | 35.62 | 35.55 | 35.62 | 35.62 | 1,083 |
Jun 13, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 220 |
Jun 12, 2024 | 36.29 | 36.29 | 36.24 | 36.25 | 36.25 | 698 |
Jun 11, 2024 | 35.83 | 35.87 | 35.83 | 35.85 | 35.85 | 701 |
Jun 10, 2024 | 36.11 | 36.13 | 36.11 | 36.13 | 36.13 | 116 |
Jun 07, 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 36.14 | 619 |
Jun 06, 2024 | 36.47 | 36.47 | 36.46 | 36.46 | 36.46 | 365 |
Jun 05, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 23 |
Jun 04, 2024 | 36.13 | 36.24 | 36.13 | 36.24 | 36.24 | 924 |
Jun 03, 2024 | 36.19 | 36.19 | 36.07 | 36.16 | 36.16 | 882 |
May 31, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 339 |
May 30, 2024 | 36.14 | 36.14 | 36.01 | 36.05 | 36.05 | 639 |
May 29, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 266 |
May 28, 2024 | 36.50 | 36.50 | 36.39 | 36.44 | 36.44 | 3,042 |
May 24, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 130 |
May 23, 2024 | 36.79 | 36.79 | 36.51 | 36.52 | 36.52 | 688 |
May 22, 2024 | 36.94 | 36.94 | 36.93 | 36.93 | 36.93 | 912 |
May 21, 2024 | 36.97 | 37.04 | 36.97 | 37.04 | 37.04 | 318 |
May 20, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 41 |
May 17, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 558 |
May 16, 2024 | 37.02 | 37.04 | 37.01 | 37.01 | 37.01 | 531 |
May 15, 2024 | 36.99 | 37.04 | 36.95 | 37.03 | 37.03 | 1,201 |
May 14, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 342 |
May 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 275 |
May 10, 2024 | 36.54 | 36.55 | 36.53 | 36.53 | 36.53 | 2,789 |
May 09, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 107 |
May 08, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 28 |
May 07, 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 624 |
May 06, 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 35.99 | 477 |
May 03, 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 35.76 | 2,323 |
May 02, 2024 | 35.34 | 35.51 | 35.33 | 35.44 | 35.44 | 1,408 |
May 01, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 7 |
Apr 30, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 83 |
Apr 29, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 120 |
Apr 26, 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 35.38 | 343 |
Apr 25, 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 35.11 | 259 |
Apr 24, 2024 | 35.18 | 35.18 | 35.01 | 35.15 | 35.15 | 3,196 |
Apr 23, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 83 |
Apr 22, 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 34.79 | 2,285 |
Apr 19, 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 314 |
Apr 18, 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 736 |
Apr 17, 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 784 |
Apr 16, 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 356 |
Apr 15, 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,611 |
Apr 12, 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,306 |
Apr 11, 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,911 |
Apr 10, 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,072 |
Apr 09, 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,276 |
Apr 08, 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 321 |
Apr 05, 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,198 |
Apr 04, 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 613 |
Apr 03, 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 13,995 |
Apr 02, 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,607 |
Apr 01, 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,072 |
Mar 28, 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,599 |
Mar 27, 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 252 |
Mar 26, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 98 |
Mar 25, 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,615 |
Mar 22, 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,536 |
Mar 21, 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 334 |
Mar 20, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 152 |
Mar 19, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 149 |
Mar 18, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 38 |
Mar 15, 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 633 |
Mar 14, 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 346 |
Mar 13, 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 349 |
Mar 12, 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 576 |
Mar 11, 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,368 |
Mar 08, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 97 |
Mar 07, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 325 |
Mar 06, 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,269 |
Mar 05, 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 526 |
Mar 04, 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,364 |
Mar 01, 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,387 |
Feb 29, 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 117 |
Feb 28, 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 561 |
Feb 27, 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 663 |
Feb 26, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 389 |
Feb 23, 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,249 |
Feb 22, 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 598 |
Feb 21, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 493 |
Feb 20, 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 630 |
Feb 16, 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,457 |
Feb 15, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 135 |
Feb 14, 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 379 |
Feb 13, 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 660 |
Feb 12, 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 518 |
Feb 09, 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |