Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 10 |
Jul 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10 |
Jun 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 27, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 27, 2024 | 105 Dividend | |||||
Jun 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -74.00 | - |
Jun 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -74.00 | - |
Jun 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -73.05 | - |
Jun 21, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
Jun 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
Jun 19, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -74.48 | - |
Jun 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -73.05 | - |
Jun 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
Jun 14, 2024 | 31.20 | 31.40 | 31.20 | 31.40 | -74.95 | 100 |
Jun 13, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | -73.05 | 400 |
Jun 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -74.95 | - |
Jun 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
Jun 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | 3 |
Jun 07, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
Jun 06, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -74.95 | - |
Jun 05, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
Jun 04, 2024 | 32.00 | 32.60 | 32.00 | 32.60 | -77.82 | 10 |
Jun 03, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | - |
May 31, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -76.86 | - |
May 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | - |
May 29, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
May 28, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | 500 |
May 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -76.39 | - |
May 24, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -76.86 | - |
May 23, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
May 22, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
May 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
May 20, 2024 | 32.60 | 33.00 | 32.60 | 33.00 | -78.77 | 120 |
May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
May 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
May 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
May 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
May 13, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
May 10, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
May 09, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
May 08, 2024 | 31.00 | 31.60 | 31.00 | 31.60 | -75.43 | 10 |
May 07, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -83.07 | - |
May 06, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
May 03, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -83.55 | - |
May 02, 2024 | 34.40 | 35.20 | 34.40 | 35.20 | -84.03 | 44 |
Apr 30, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
Apr 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | - |
Apr 26, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | - |
Apr 25, 2024 | 34.20 | 34.40 | 33.80 | 33.80 | -80.68 | 1,410 |
Apr 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
Apr 23, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | 200 |
Apr 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
Apr 19, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
Apr 18, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
Apr 17, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
Apr 16, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -84.03 | - |
Apr 15, 2024 | 35.80 | 36.20 | 35.80 | 36.20 | -86.41 | 10 |
Apr 12, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -84.50 | - |
Apr 11, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -84.03 | 1 |
Apr 10, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -83.07 | 314 |
Apr 09, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -81.16 | 200 |
Apr 08, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | 400 |
Apr 05, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
Apr 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Apr 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Apr 02, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
Mar 28, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Mar 27, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -80.68 | 200 |
Mar 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Mar 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
Mar 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -80.68 | - |
Mar 21, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
Mar 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
Mar 18, 2024 | 33.80 | 34.20 | 33.80 | 34.20 | -81.64 | 9 |
Mar 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
Mar 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
Mar 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
Mar 12, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
Mar 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
Mar 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
Mar 07, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
Mar 06, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
Mar 05, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
Mar 04, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
Mar 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
Feb 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
Feb 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
Feb 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
Feb 26, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
Feb 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
Feb 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
Feb 21, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
Feb 20, 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -79.25 | 200 |
Feb 19, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
Feb 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
Feb 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
Feb 14, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |