Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
Jul 03, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jul 02, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jul 01, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jun 28, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Jun 27, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Jun 26, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Jun 25, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Jun 24, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jun 21, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jun 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 18, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jun 17, 2024 | 30.60 | 30.60 | 30.44 | 30.44 | 30.44 | 100 |
Jun 14, 2024 | 31.02 | 31.06 | 31.02 | 31.06 | 31.06 | 100 |
Jun 14, 2024 | 0.9975 Dividend | |||||
Jun 13, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.58 | - |
Jun 12, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 30.61 | - |
Jun 11, 2024 | 31.37 | 31.67 | 31.37 | 31.67 | 30.67 | 100 |
Jun 10, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.70 | - |
Jun 07, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 30.57 | - |
Jun 06, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 30.61 | - |
Jun 05, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.60 | - |
Jun 04, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.37 | - |
Jun 03, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.47 | - |
May 31, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.04 | - |
May 30, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.64 | - |
May 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.83 | - |
May 28, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.99 | - |
May 27, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 29.87 | - |
May 24, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.19 | - |
May 23, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.45 | - |
May 22, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.11 | - |
May 21, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.27 | - |
May 20, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.48 | - |
May 17, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.49 | - |
May 16, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.65 | - |
May 15, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.47 | - |
May 14, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.34 | - |
May 13, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.36 | - |
May 10, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.34 | - |
May 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.20 | - |
May 08, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.03 | - |
May 07, 2024 | 31.06 | 31.26 | 31.06 | 31.26 | 30.27 | 100 |
May 06, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.13 | - |
May 03, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 29.80 | - |
May 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | - |
Apr 30, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.56 | - |
Apr 29, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.41 | - |
Apr 26, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 29.61 | - |
Apr 25, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 29.80 | - |
Apr 24, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.01 | - |
Apr 23, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.79 | - |
Apr 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.63 | - |
Apr 19, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.20 | - |
Apr 18, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.18 | - |
Apr 17, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.28 | - |
Apr 16, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.42 | - |
Apr 15, 2024 | 30.12 | 30.45 | 30.12 | 30.45 | 29.49 | 10 |
Apr 12, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.65 | - |
Apr 11, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.52 | - |
Apr 10, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.59 | - |
Apr 09, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.25 | - |
Apr 08, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.39 | - |
Apr 05, 2024 | 30.58 | 30.58 | 30.43 | 30.43 | 29.47 | 70 |
Apr 04, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.50 | - |
Apr 03, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.54 | - |
Apr 02, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.58 | - |
Mar 28, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.68 | - |
Mar 27, 2024 | 31.32 | 31.41 | 31.32 | 31.41 | 30.42 | - |
Mar 26, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 29.94 | - |
Mar 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | - |
Mar 22, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.45 | - |
Mar 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.42 | - |
Mar 20, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.37 | - |
Mar 19, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.39 | - |
Mar 18, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 30.51 | - |
Mar 15, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.17 | - |
Mar 14, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.31 | - |
Mar 14, 2024 | 0.9975 Dividend | |||||
Mar 13, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 31.06 | - |
Mar 12, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 31.25 | - |
Mar 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 31.28 | - |
Mar 08, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 31.40 | - |
Mar 07, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 31.21 | - |
Mar 06, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.94 | - |
Mar 05, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 31.21 | - |
Mar 04, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 31.95 | - |
Mar 01, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.21 | - |
Feb 29, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 32.18 | - |
Feb 28, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.20 | - |
Feb 27, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.33 | - |
Feb 26, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 32.74 | - |
Feb 23, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 32.52 | - |
Feb 22, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 32.81 | - |
Feb 21, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 32.81 | - |
Feb 20, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 32.69 | - |
Feb 19, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 32.77 | - |
Feb 16, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 32.53 | - |
Feb 15, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 32.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |