Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Jul 04, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jul 03, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jul 02, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jul 01, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jun 28, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Jun 27, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jun 26, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Jun 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jun 24, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jun 21, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Jun 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Jun 19, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Jun 17, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Jun 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jun 13, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jun 12, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jun 11, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Jun 10, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Jun 07, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Jun 06, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Jun 05, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jun 04, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Jun 03, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
May 31, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
May 30, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
May 29, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
May 28, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
May 27, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 24, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
May 23, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
May 22, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
May 21, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
May 20, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
May 17, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
May 16, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
May 15, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
May 14, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
May 13, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 10, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
May 09, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
May 09, 2024 | 0.166 Dividend | |||||
May 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.51 | - |
May 07, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.55 | - |
May 06, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.37 | - |
May 03, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.22 | - |
May 02, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | - |
Apr 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.73 | - |
Apr 29, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.41 | - |
Apr 26, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.39 | - |
Apr 25, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | - |
Apr 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
Apr 23, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.11 | - |
Apr 22, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.57 | - |
Apr 19, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
Apr 18, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | - |
Apr 17, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
Apr 16, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | - |
Apr 15, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.10 | - |
Apr 12, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.18 | - |
Apr 11, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
Apr 10, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.86 | - |
Apr 09, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.82 | - |
Apr 08, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.74 | - |
Apr 05, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
Apr 04, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
Apr 03, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.17 | - |
Apr 02, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.45 | - |
Mar 28, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.81 | - |
Mar 27, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.74 | - |
Mar 26, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.77 | - |
Mar 25, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.51 | - |
Mar 22, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.71 | - |
Mar 21, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | - |
Mar 20, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.10 | - |
Mar 19, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.00 | - |
Mar 18, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.51 | - |
Mar 15, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.83 | - |
Mar 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
Mar 13, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.40 | - |
Mar 12, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | - |
Mar 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.78 | - |
Mar 08, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.43 | - |
Mar 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
Mar 06, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
Mar 05, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.75 | - |
Mar 04, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.17 | - |
Mar 01, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
Feb 29, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.06 | - |
Feb 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | - |
Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
Feb 26, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.34 | - |
Feb 23, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
Feb 22, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | - |
Feb 21, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | - |
Feb 20, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.76 | - |
Feb 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
Feb 16, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.08 | - |
Feb 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |