Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Jun 24, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Jun 21, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Jun 20, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Jun 18, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Jun 17, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jun 14, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Jun 13, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Jun 12, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Jun 11, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Jun 10, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jun 07, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jun 06, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Jun 05, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Jun 04, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Jun 03, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
May 31, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
May 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 29, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
May 28, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
May 24, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
May 23, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
May 22, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
May 21, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
May 20, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
May 17, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
May 16, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
May 15, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
May 14, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
May 13, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
May 10, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
May 09, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
May 08, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
May 07, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 06, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
May 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
May 02, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
May 01, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 30, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Apr 29, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Apr 26, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Apr 25, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Apr 24, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Apr 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 22, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 19, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Apr 18, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Apr 17, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 15, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 11, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Apr 10, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Apr 09, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Apr 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Apr 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 04, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Apr 03, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Apr 02, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Apr 01, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 28, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 27, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Mar 26, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Mar 25, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 22, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Mar 21, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 19, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Mar 18, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 14, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 13, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Mar 12, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Mar 11, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Mar 08, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.185 Capital Gain | |||||
Mar 07, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.26 | - |
Mar 06, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.95 | - |
Mar 05, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.80 | - |
Mar 04, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.86 | - |
Mar 01, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.78 | - |
Feb 29, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.59 | - |
Feb 28, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.39 | - |
Feb 27, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.39 | - |
Feb 26, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.16 | - |
Feb 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
Feb 22, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.21 | - |
Feb 21, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.97 | - |
Feb 20, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.85 | - |
Feb 16, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.01 | - |
Feb 15, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | - |
Feb 14, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.69 | - |
Feb 13, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | - |
Feb 12, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.90 | - |
Feb 09, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.61 | - |
Feb 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
Feb 07, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | - |
Feb 06, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.10 | - |
Feb 05, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |