Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 37.70 | 37.96 | 37.70 | 37.96 | 37.96 | 1 |
Jul 04, 2024 | 37.70 | 37.96 | 37.70 | 37.96 | 37.96 | 1 |
Jul 03, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Jul 02, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Jul 01, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Jun 28, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Jun 27, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Jun 26, 2024 | 35.88 | 36.00 | 35.88 | 36.00 | 36.00 | 1 |
Jun 25, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Jun 24, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Jun 21, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Jun 20, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
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 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Jun 14, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
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 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Jun 10, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 07, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 06, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 05, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jun 04, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jun 03, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
May 31, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
May 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
May 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
May 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
May 27, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 23, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 22, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 21, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
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 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 15, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
May 14, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
May 13, 2024 | 34.78 | 35.12 | 34.78 | 35.12 | 35.12 | 50 |
May 10, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
May 09, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
May 08, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
May 07, 2024 | 34.42 | 34.68 | 34.42 | 34.56 | 34.56 | 140 |
May 06, 2024 | 33.80 | 34.48 | 33.80 | 34.48 | 34.48 | 8 |
May 03, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
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 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Apr 26, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
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 | 31.82 | 31.82 | 25.07 | 200 |
Apr 23, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 25.07 | - |
Apr 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 25.54 | - |
Apr 19, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
Apr 18, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
Apr 17, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 25.34 | - |
Apr 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
Apr 15, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
Apr 12, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 25.91 | - |
Apr 11, 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 25.91 | 2 |
Apr 10, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 26.06 | - |
Apr 09, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.39 | - |
Apr 08, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 26.03 | - |
Apr 05, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 25.89 | - |
Apr 04, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
Apr 03, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
Apr 02, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 26.27 | - |
Mar 28, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.45 | - |
Mar 27, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 27.24 | - |
Mar 26, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 27.28 | - |
Mar 25, 2024 | 35.00 | 35.00 | 34.98 | 34.98 | 27.56 | 42 |
Mar 22, 2024 | 35.32 | 35.32 | 34.92 | 34.92 | 27.51 | 73 |
Mar 21, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
Mar 20, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
Mar 19, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
Mar 18, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.63 | - |
Mar 15, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 27.32 | - |
Mar 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
Mar 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
Mar 12, 2024 | 34.14 | 34.23 | 34.14 | 34.23 | 26.97 | 109 |
Mar 11, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 26.91 | - |
Mar 08, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 26.75 | - |
Mar 07, 2024 | 33.99 | 34.00 | 33.95 | 33.95 | 26.75 | 60 |
Mar 06, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
Mar 05, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 26.71 | - |
Mar 04, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.84 | - |
Mar 01, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
Feb 29, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
Feb 28, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 26.48 | - |
Feb 27, 2024 | 33.60 | 33.61 | 33.60 | 33.61 | 26.48 | 25 |
Feb 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
Feb 23, 2024 | 33.09 | 33.60 | 33.09 | 33.60 | 26.47 | 78 |
Feb 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 25.86 | - |
Feb 21, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.79 | - |
Feb 20, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
Feb 19, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.58 | - |
Feb 16, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 25.44 | - |
Feb 15, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 24.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |