Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 38 |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jun 27, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jun 26, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jun 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 24, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jun 21, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jun 20, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Jun 19, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 18, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jun 17, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jun 14, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Jun 13, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jun 12, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Jun 11, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Jun 10, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jun 07, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Jun 06, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jun 05, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Jun 04, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Jun 03, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
May 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
May 30, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
May 29, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 28, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 27, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
May 24, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 23, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
May 22, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
May 21, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
May 20, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
May 17, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
May 16, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
May 15, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
May 14, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
May 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
May 10, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
May 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
May 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
May 07, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
May 06, 2024 | 31.63 | 32.33 | 31.63 | 32.33 | 32.33 | 38 |
May 03, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
May 02, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Apr 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 29, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Apr 26, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Apr 25, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 24, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 23, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 22, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 18, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Apr 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 16, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Apr 15, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Apr 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Apr 11, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 10, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Apr 09, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 05, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 04, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 03, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Apr 02, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 28, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 27, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Mar 26, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Mar 25, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 21, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 20, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Mar 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 15, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 14, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Mar 13, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Mar 13, 2024 | 3.91 Dividend | |||||
Mar 12, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 24.87 | - |
Mar 11, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 23.99 | - |
Mar 08, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 23.56 | - |
Mar 07, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.38 | - |
Mar 06, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 23.94 | - |
Mar 05, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 23.50 | - |
Mar 04, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 24.04 | - |
Mar 01, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 24.28 | - |
Feb 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | - |
Feb 28, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 24.65 | - |
Feb 27, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.97 | - |
Feb 26, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 25.34 | - |
Feb 23, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 25.68 | - |
Feb 22, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 25.49 | - |
Feb 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 25.32 | - |
Feb 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | - |
Feb 19, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 24.90 | - |
Feb 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 25.60 | - |
Feb 15, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 25.27 | - |
Feb 14, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 24.85 | - |
Feb 13, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 25.01 | - |
Feb 12, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 24.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |