Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Jun 12, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Jun 11, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Jun 10, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Jun 07, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jun 06, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Jun 05, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Jun 04, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Jun 03, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
May 31, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
May 30, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
May 29, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
May 28, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
May 27, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
May 24, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
May 23, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
May 22, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
May 21, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
May 17, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
May 16, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
May 15, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
May 14, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
May 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
May 10, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
May 09, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
May 08, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
May 07, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
May 06, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
May 03, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
May 02, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
May 01, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Apr 30, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Apr 29, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Apr 25, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 24, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Apr 23, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Apr 22, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Apr 19, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Apr 18, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 17, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Apr 15, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 12, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Apr 11, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Apr 10, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Apr 09, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Apr 08, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Apr 05, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Apr 04, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Apr 03, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Apr 02, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Apr 01, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Mar 28, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Mar 27, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Mar 26, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Mar 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Mar 22, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Mar 21, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Mar 20, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Mar 19, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Mar 18, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Mar 15, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Mar 14, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Mar 13, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Mar 12, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Mar 11, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Mar 08, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Mar 07, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Mar 06, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Mar 05, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Mar 04, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Mar 01, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Feb 29, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Feb 28, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Feb 27, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Feb 26, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Feb 23, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Feb 22, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Feb 21, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Feb 20, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Feb 16, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Feb 15, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Feb 14, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Feb 13, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Feb 12, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Feb 09, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Feb 08, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Feb 07, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Feb 06, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Feb 05, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Feb 02, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Feb 01, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Jan 31, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Jan 30, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Jan 29, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Jan 26, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Jan 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Jan 24, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |