Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | - | - | - | - | - | - |
Jul 05, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Jul 03, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Jul 02, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Jul 01, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jun 28, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Jun 27, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Jun 26, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jun 25, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Jun 24, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Jun 21, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Jun 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jun 18, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Jun 17, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Jun 14, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Jun 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Jun 12, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Jun 11, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Jun 10, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Jun 07, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Jun 06, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jun 05, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Jun 04, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Jun 03, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
May 31, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
May 30, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
May 29, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
May 28, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
May 24, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
May 23, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
May 22, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
May 21, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
May 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
May 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
May 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
May 15, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
May 14, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
May 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
May 10, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
May 09, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
May 08, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
May 07, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
May 06, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
May 03, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
May 02, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
May 01, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Apr 30, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Apr 29, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
Apr 26, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Apr 25, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Apr 24, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Apr 23, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Apr 22, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Apr 19, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Apr 18, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 17, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Apr 16, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 15, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Apr 12, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Apr 11, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Apr 10, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Apr 09, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Apr 08, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Apr 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 04, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Apr 03, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Apr 02, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Apr 01, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Mar 28, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
Mar 27, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Mar 26, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Mar 25, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Mar 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Mar 21, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
Mar 20, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Mar 19, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Mar 18, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Mar 15, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Mar 14, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Mar 13, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Mar 12, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Mar 11, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Mar 08, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Mar 07, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Mar 06, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Mar 05, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Mar 04, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Mar 01, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Feb 29, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Feb 28, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Feb 27, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Feb 26, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Feb 23, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Feb 22, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Feb 21, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Feb 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Feb 16, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Feb 15, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Feb 14, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Feb 13, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |