Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Jul 03, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jul 02, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Jul 01, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jun 28, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jun 27, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jun 26, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jun 24, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Jun 21, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Jun 20, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jun 18, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Jun 17, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Jun 14, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Jun 13, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Jun 12, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jun 11, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Jun 10, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Jun 07, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jun 06, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Jun 06, 2024 | 0.007 Dividend | |||||
Jun 05, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.48 | - |
Jun 04, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | - |
Jun 03, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.32 | - |
May 31, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.53 | - |
May 30, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.08 | - |
May 29, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.96 | - |
May 28, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.31 | - |
May 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.51 | - |
May 23, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.26 | - |
May 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.59 | - |
May 21, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.85 | - |
May 20, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.70 | - |
May 17, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.78 | - |
May 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.65 | - |
May 15, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.75 | - |
May 14, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.47 | - |
May 13, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.35 | - |
May 10, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.42 | - |
May 09, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.28 | - |
May 08, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.96 | - |
May 07, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.94 | - |
May 06, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.89 | - |
May 03, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.64 | - |
May 02, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.51 | - |
May 01, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.28 | - |
Apr 30, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | - |
Apr 29, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | - |
Apr 26, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.62 | - |
Apr 25, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.58 | - |
Apr 24, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.62 | - |
Apr 23, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.56 | - |
Apr 22, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.24 | - |
Apr 19, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.92 | - |
Apr 18, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.75 | - |
Apr 17, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.80 | - |
Apr 16, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.83 | - |
Apr 15, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.98 | - |
Apr 12, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.17 | - |
Apr 11, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | - |
Apr 10, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | - |
Apr 09, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.95 | - |
Apr 08, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.92 | - |
Apr 05, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.88 | - |
Apr 04, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.60 | - |
Apr 03, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.95 | - |
Apr 02, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.88 | - |
Apr 01, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.08 | - |
Mar 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | - |
Mar 27, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.05 | - |
Mar 26, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.66 | - |
Mar 25, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.64 | - |
Mar 22, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.65 | - |
Mar 21, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.74 | - |
Mar 20, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.53 | - |
Mar 19, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.20 | - |
Mar 18, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.98 | - |
Mar 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.87 | - |
Mar 14, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.85 | - |
Mar 13, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.95 | - |
Mar 12, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.83 | - |
Mar 11, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.65 | - |
Mar 08, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.58 | - |
Mar 07, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.71 | - |
Mar 07, 2024 | 0.01 Dividend | |||||
Mar 06, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.48 | - |
Mar 05, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.30 | - |
Mar 04, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.37 | - |
Mar 01, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.28 | - |
Feb 29, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.14 | - |
Feb 28, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.04 | - |
Feb 27, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.94 | - |
Feb 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.78 | - |
Feb 23, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.82 | - |
Feb 22, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.70 | - |
Feb 21, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.46 | - |
Feb 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.30 | - |
Feb 16, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.35 | - |
Feb 15, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.39 | - |
Feb 14, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |