Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 40.50 | 40.50 | 40.00 | 40.20 | 40.20 | - |
Jun 27, 2024 | 39.75 | 40.80 | 39.75 | 40.50 | 40.50 | - |
Jun 26, 2024 | 41.30 | 41.45 | 39.75 | 39.75 | 39.75 | - |
Jun 25, 2024 | 41.50 | 41.55 | 41.30 | 41.30 | 41.30 | - |
Jun 24, 2024 | 41.15 | 41.50 | 41.15 | 41.50 | 41.50 | - |
Jun 21, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Jun 20, 2024 | 39.85 | 41.15 | 39.65 | 41.15 | 41.15 | - |
Jun 19, 2024 | 40.20 | 40.20 | 39.85 | 39.85 | 39.85 | - |
Jun 18, 2024 | 40.50 | 40.90 | 40.20 | 40.20 | 40.20 | - |
Jun 17, 2024 | 40.00 | 40.55 | 39.95 | 40.50 | 40.50 | - |
Jun 14, 2024 | 40.20 | 40.60 | 39.95 | 40.00 | 40.00 | - |
Jun 13, 2024 | 40.60 | 40.70 | 40.15 | 40.20 | 40.20 | - |
Jun 12, 2024 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | - |
Jun 11, 2024 | 40.30 | 40.30 | 39.90 | 40.00 | 40.00 | - |
Jun 10, 2024 | 40.25 | 40.35 | 39.75 | 40.30 | 40.30 | - |
Jun 07, 2024 | 40.15 | 40.50 | 39.95 | 40.25 | 40.25 | - |
Jun 06, 2024 | 39.55 | 40.75 | 39.55 | 40.15 | 40.15 | - |
Jun 05, 2024 | 40.05 | 40.80 | 40.05 | 40.60 | 40.60 | - |
Jun 04, 2024 | 40.00 | 41.20 | 40.00 | 40.05 | 40.05 | - |
Jun 03, 2024 | 39.75 | 40.55 | 39.75 | 40.00 | 40.00 | - |
May 31, 2024 | 40.95 | 40.95 | 39.75 | 39.75 | 39.75 | - |
May 30, 2024 | 40.20 | 41.00 | 40.00 | 40.95 | 40.95 | - |
May 29, 2024 | 40.00 | 40.30 | 39.80 | 40.20 | 40.20 | - |
May 28, 2024 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | - |
May 27, 2024 | 40.45 | 40.45 | 39.80 | 40.10 | 40.10 | - |
May 24, 2024 | 40.30 | 40.50 | 40.05 | 40.45 | 40.45 | - |
May 23, 2024 | 40.95 | 41.10 | 40.15 | 40.30 | 40.30 | - |
May 22, 2024 | 39.95 | 41.60 | 39.95 | 40.95 | 40.95 | - |
May 21, 2024 | 41.70 | 41.75 | 39.95 | 39.95 | 39.95 | - |
May 20, 2024 | 39.10 | 41.70 | 39.10 | 41.70 | 41.70 | - |
May 17, 2024 | 39.35 | 39.35 | 39.10 | 39.10 | 39.10 | - |
May 16, 2024 | 39.00 | 39.40 | 39.00 | 39.35 | 39.35 | - |
May 15, 2024 | 39.00 | 39.20 | 38.65 | 39.00 | 39.00 | - |
May 14, 2024 | 38.30 | 39.20 | 38.30 | 39.00 | 39.00 | - |
May 13, 2024 | 38.50 | 38.50 | 37.85 | 38.30 | 38.30 | - |
May 10, 2024 | 37.55 | 38.50 | 37.55 | 38.50 | 38.50 | - |
May 09, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
May 08, 2024 | 38.00 | 38.55 | 37.55 | 37.55 | 37.55 | - |
May 07, 2024 | 37.25 | 38.30 | 37.00 | 38.00 | 38.00 | - |
May 06, 2024 | 36.00 | 37.50 | 36.00 | 37.25 | 37.25 | - |
May 03, 2024 | 35.25 | 36.25 | 35.15 | 36.00 | 36.00 | - |
May 02, 2024 | 35.00 | 35.25 | 34.75 | 35.25 | 35.25 | - |
Apr 30, 2024 | 35.45 | 35.90 | 35.00 | 35.00 | 35.00 | - |
Apr 29, 2024 | 35.15 | 35.90 | 35.15 | 35.45 | 35.45 | - |
Apr 26, 2024 | 34.85 | 35.45 | 34.80 | 35.15 | 35.15 | - |
Apr 25, 2024 | 34.75 | 34.85 | 34.65 | 34.85 | 34.85 | - |
Apr 24, 2024 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | - |
Apr 23, 2024 | 32.65 | 34.45 | 32.65 | 34.20 | 34.20 | - |
Apr 22, 2024 | 33.40 | 33.70 | 32.65 | 32.65 | 32.65 | - |
Apr 19, 2024 | 34.25 | 34.25 | 33.40 | 33.40 | 33.40 | - |
Apr 18, 2024 | 34.35 | 34.35 | 34.05 | 34.25 | 34.25 | - |
Apr 17, 2024 | 35.00 | 35.00 | 34.35 | 34.35 | 34.35 | - |
Apr 16, 2024 | 34.65 | 35.05 | 34.65 | 35.00 | 35.00 | - |
Apr 15, 2024 | 34.15 | 35.15 | 34.15 | 34.65 | 34.65 | - |
Apr 12, 2024 | 36.30 | 36.30 | 34.15 | 34.15 | 34.15 | - |
Apr 11, 2024 | 37.70 | 37.70 | 35.90 | 36.30 | 36.30 | - |
Apr 10, 2024 | 38.00 | 38.20 | 37.45 | 37.70 | 37.70 | - |
Apr 09, 2024 | 38.15 | 38.45 | 38.00 | 38.00 | 38.00 | - |
Apr 08, 2024 | 38.70 | 38.80 | 38.15 | 38.15 | 38.15 | - |
Apr 05, 2024 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | - |
Apr 04, 2024 | 38.30 | 39.05 | 38.30 | 38.60 | 38.60 | - |
Apr 03, 2024 | 38.80 | 39.55 | 38.25 | 38.30 | 38.30 | - |
Apr 02, 2024 | 37.95 | 38.80 | 37.75 | 38.80 | 38.80 | - |
Mar 28, 2024 | 37.55 | 38.05 | 37.55 | 37.95 | 37.95 | - |
Mar 27, 2024 | 38.80 | 38.80 | 37.55 | 37.55 | 37.55 | - |
Mar 27, 2024 | 0.75 Dividend | |||||
Mar 26, 2024 | 38.20 | 38.80 | 37.85 | 38.80 | 38.05 | - |
Mar 25, 2024 | 38.60 | 38.60 | 37.95 | 38.20 | 37.46 | - |
Mar 22, 2024 | 37.75 | 38.60 | 37.75 | 38.60 | 37.85 | - |
Mar 21, 2024 | 38.40 | 38.40 | 37.50 | 37.75 | 37.02 | 10 |
Mar 20, 2024 | 37.15 | 37.20 | 36.80 | 37.20 | 36.48 | - |
Mar 19, 2024 | 37.15 | 37.30 | 36.80 | 37.15 | 36.43 | - |
Mar 18, 2024 | 36.55 | 37.15 | 36.55 | 37.15 | 36.43 | - |
Mar 15, 2024 | 37.85 | 37.90 | 36.55 | 36.55 | 35.84 | - |
Mar 14, 2024 | 37.65 | 38.20 | 37.65 | 37.85 | 37.12 | - |
Mar 13, 2024 | 37.75 | 37.90 | 37.55 | 37.65 | 36.92 | - |
Mar 12, 2024 | 37.85 | 37.90 | 37.55 | 37.75 | 37.02 | - |
Mar 11, 2024 | 37.85 | 38.25 | 37.60 | 37.85 | 37.12 | - |
Mar 08, 2024 | 37.45 | 38.05 | 37.45 | 37.85 | 37.12 | - |
Mar 07, 2024 | 36.25 | 37.45 | 36.05 | 37.45 | 36.73 | - |
Mar 06, 2024 | 35.35 | 36.25 | 35.20 | 36.25 | 35.55 | - |
Mar 05, 2024 | 35.80 | 35.80 | 35.25 | 35.35 | 34.67 | - |
Mar 04, 2024 | 36.95 | 36.95 | 35.80 | 35.80 | 35.11 | - |
Mar 01, 2024 | 37.10 | 37.15 | 36.85 | 36.95 | 36.24 | - |
Feb 29, 2024 | 36.90 | 37.10 | 36.90 | 37.10 | 36.38 | - |
Feb 28, 2024 | 37.75 | 37.75 | 36.80 | 36.90 | 36.19 | - |
Feb 27, 2024 | 37.80 | 37.80 | 37.40 | 37.75 | 37.02 | - |
Feb 26, 2024 | 37.70 | 37.95 | 37.35 | 37.80 | 37.07 | - |
Feb 23, 2024 | 38.25 | 38.25 | 37.45 | 37.70 | 36.97 | - |
Feb 22, 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 37.51 | - |
Feb 21, 2024 | 37.90 | 38.00 | 37.15 | 37.55 | 36.82 | - |
Feb 20, 2024 | 37.80 | 38.00 | 37.75 | 37.90 | 37.17 | - |
Feb 19, 2024 | 38.00 | 38.00 | 37.55 | 37.80 | 37.07 | - |
Feb 16, 2024 | 37.10 | 38.10 | 37.05 | 38.00 | 37.27 | - |
Feb 15, 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
Feb 14, 2024 | 35.70 | 36.15 | 35.55 | 36.15 | 35.45 | - |
Feb 13, 2024 | 36.30 | 36.30 | 35.70 | 35.70 | 35.01 | - |
Feb 12, 2024 | 36.35 | 36.40 | 36.10 | 36.30 | 35.60 | - |
Feb 09, 2024 | 37.10 | 37.10 | 35.90 | 36.35 | 35.65 | - |
Feb 08, 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |