Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 6 |
Jun 26, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Jun 25, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Jun 24, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Jun 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jun 20, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jun 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jun 18, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Jun 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Jun 14, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jun 13, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 6 |
Jun 12, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jun 11, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jun 10, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Jun 07, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 06, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 05, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 04, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 03, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
May 31, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
May 31, 2024 | 0.12 Dividend | |||||
May 30, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
May 29, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | - |
May 28, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
May 27, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
May 24, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
May 23, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.25 | - |
May 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | - |
May 21, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.69 | - |
May 20, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | - |
May 17, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.09 | - |
May 16, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.09 | - |
May 15, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | - |
May 14, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
May 13, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
May 10, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
May 09, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.61 | - |
May 08, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.41 | - |
May 07, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.29 | - |
May 06, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.48 | 318 |
May 03, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
May 02, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.98 | - |
Apr 30, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
Apr 29, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
Apr 26, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
Apr 25, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.65 | - |
Apr 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
Apr 23, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.26 | - |
Apr 22, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.14 | - |
Apr 19, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.14 | - |
Apr 18, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.82 | - |
Apr 17, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.82 | - |
Apr 16, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.05 | - |
Apr 15, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.05 | - |
Apr 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | - |
Apr 11, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | - |
Apr 10, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.10 | - |
Apr 09, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.13 | - |
Apr 08, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.36 | - |
Apr 05, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.36 | - |
Apr 04, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.59 | - |
Apr 03, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.78 | - |
Apr 02, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
Mar 28, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
Mar 27, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.44 | - |
Mar 26, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.94 | - |
Mar 25, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.51 | - |
Mar 22, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.70 | - |
Mar 21, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.21 | - |
Mar 20, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | - |
Mar 19, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
Mar 18, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.91 | - |
Mar 15, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
Mar 14, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.54 | - |
Mar 13, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.57 | - |
Mar 12, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.61 | - |
Mar 11, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.61 | - |
Mar 08, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.59 | - |
Mar 07, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.85 | - |
Mar 06, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
Mar 05, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
Mar 04, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.95 | - |
Mar 01, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.90 | - |
Feb 29, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
Feb 28, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.99 | - |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 35.24 | 35.39 | 35.24 | 35.39 | 35.13 | 40 |
Feb 26, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.98 | - |
Feb 23, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.68 | - |
Feb 22, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | - |
Feb 21, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
Feb 20, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
Feb 19, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
Feb 16, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
Feb 15, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
Feb 14, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
Feb 13, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.06 | 5 |
Feb 12, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.02 | - |
Feb 09, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.08 | - |
Feb 08, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |