Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 35.937 | 35.937 | 35.937 | 35.937 | 35.937 | - |
Jun 19, 2024 | 36.037 | 36.037 | 36.037 | 36.037 | 36.037 | - |
Jun 18, 2024 | 35.782 | 35.782 | 35.782 | 35.782 | 35.782 | - |
Jun 17, 2024 | 35.665 | 35.665 | 35.665 | 35.665 | 35.665 | - |
Jun 14, 2024 | 35.687 | 35.687 | 35.687 | 35.687 | 35.687 | - |
Jun 13, 2024 | 35.826 | 35.826 | 35.826 | 35.826 | 35.826 | - |
Jun 12, 2024 | 35.926 | 35.926 | 35.926 | 35.926 | 35.926 | - |
Jun 11, 2024 | 35.730 | 35.730 | 35.730 | 35.730 | 35.730 | - |
Jun 07, 2024 | 35.911 | 35.911 | 35.911 | 35.911 | 35.911 | - |
Jun 06, 2024 | 36.099 | 36.099 | 36.099 | 36.099 | 36.099 | - |
Jun 05, 2024 | 35.962 | 35.962 | 35.962 | 35.962 | 35.962 | - |
Jun 04, 2024 | 35.875 | 35.875 | 35.875 | 35.875 | 35.875 | - |
Jun 03, 2024 | 35.945 | 35.945 | 35.945 | 35.945 | 35.945 | - |
May 31, 2024 | 35.583 | 35.583 | 35.583 | 35.583 | 35.583 | - |
May 30, 2024 | 35.505 | 35.505 | 35.505 | 35.505 | 35.505 | - |
May 29, 2024 | 35.664 | 35.664 | 35.664 | 35.664 | 35.664 | - |
May 28, 2024 | 36.069 | 36.069 | 36.069 | 36.069 | 36.069 | - |
May 27, 2024 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | - |
May 24, 2024 | 35.898 | 35.898 | 35.898 | 35.898 | 35.898 | - |
May 23, 2024 | 35.998 | 35.998 | 35.998 | 35.998 | 35.998 | - |
May 22, 2024 | 36.186 | 36.186 | 36.186 | 36.186 | 36.186 | - |
May 21, 2024 | 36.306 | 36.306 | 36.306 | 36.306 | 36.306 | - |
May 20, 2024 | 36.524 | 36.524 | 36.524 | 36.524 | 36.524 | - |
May 17, 2024 | 36.467 | 36.467 | 36.467 | 36.467 | 36.467 | - |
May 16, 2024 | 36.330 | 36.330 | 36.330 | 36.330 | 36.330 | - |
May 14, 2024 | 35.987 | 35.987 | 35.987 | 35.987 | 35.987 | - |
May 13, 2024 | 35.909 | 35.909 | 35.909 | 35.909 | 35.909 | - |
May 10, 2024 | 35.794 | 35.794 | 35.794 | 35.794 | 35.794 | - |
May 09, 2024 | 35.529 | 35.529 | 35.529 | 35.529 | 35.529 | - |
May 08, 2024 | 35.362 | 35.362 | 35.362 | 35.362 | 35.362 | - |
May 07, 2024 | 35.591 | 35.591 | 35.591 | 35.591 | 35.591 | - |
May 06, 2024 | 35.552 | 35.552 | 35.552 | 35.552 | 35.552 | - |
May 03, 2024 | 35.338 | 35.338 | 35.338 | 35.338 | 35.338 | - |
May 02, 2024 | 34.974 | 34.974 | 34.974 | 34.974 | 34.974 | - |
Apr 30, 2024 | 34.581 | 34.581 | 34.581 | 34.581 | 34.581 | - |
Apr 29, 2024 | 34.759 | 34.759 | 34.759 | 34.759 | 34.759 | - |
Apr 26, 2024 | 34.653 | 34.653 | 34.653 | 34.653 | 34.653 | - |
Apr 25, 2024 | 34.250 | 34.250 | 34.250 | 34.250 | 34.250 | - |
Apr 24, 2024 | 34.409 | 34.409 | 34.409 | 34.409 | 34.409 | - |
Apr 23, 2024 | 34.143 | 34.143 | 34.143 | 34.143 | 34.143 | - |
Apr 22, 2024 | 33.759 | 33.759 | 33.759 | 33.759 | 33.759 | - |
Apr 19, 2024 | 33.476 | 33.476 | 33.476 | 33.476 | 33.476 | - |
Apr 18, 2024 | 33.772 | 33.772 | 33.772 | 33.772 | 33.772 | - |
Apr 17, 2024 | 33.616 | 33.616 | 33.616 | 33.616 | 33.616 | - |
Apr 16, 2024 | 33.686 | 33.686 | 33.686 | 33.686 | 33.686 | - |
Apr 15, 2024 | 34.161 | 34.161 | 34.161 | 34.161 | 34.161 | - |
Apr 12, 2024 | 34.391 | 34.391 | 34.391 | 34.391 | 34.391 | - |
Apr 11, 2024 | 34.717 | 34.717 | 34.717 | 34.717 | 34.717 | - |
Apr 10, 2024 | 34.708 | 34.708 | 34.708 | 34.708 | 34.708 | - |
Apr 09, 2024 | 34.828 | 34.828 | 34.828 | 34.828 | 34.828 | - |
Apr 08, 2024 | 34.740 | 34.740 | 34.740 | 34.740 | 34.740 | - |
Apr 05, 2024 | 34.624 | 34.624 | 34.624 | 34.624 | 34.624 | - |
Apr 03, 2024 | 34.714 | 34.714 | 34.714 | 34.714 | 34.714 | - |
Apr 02, 2024 | 34.734 | 34.734 | 34.734 | 34.734 | 34.734 | - |
Mar 28, 2024 | 34.798 | 34.798 | 34.798 | 34.798 | 34.798 | - |
Mar 27, 2024 | 34.730 | 34.730 | 34.730 | 34.730 | 34.730 | - |
Mar 26, 2024 | 34.741 | 34.741 | 34.741 | 34.741 | 34.741 | - |
Mar 25, 2024 | 34.673 | 34.673 | 34.673 | 34.673 | 34.673 | - |
Mar 22, 2024 | 34.765 | 34.765 | 34.765 | 34.765 | 34.765 | - |
Mar 21, 2024 | 34.983 | 34.983 | 34.983 | 34.983 | 34.983 | - |
Mar 20, 2024 | 34.697 | 34.697 | 34.697 | 34.697 | 34.697 | - |
Mar 19, 2024 | 34.590 | 34.590 | 34.590 | 34.590 | 34.590 | - |
Mar 18, 2024 | 34.729 | 34.729 | 34.729 | 34.729 | 34.729 | - |
Mar 15, 2024 | 34.544 | 34.544 | 34.544 | 34.544 | 34.544 | - |
Mar 14, 2024 | 34.743 | 34.743 | 34.743 | 34.743 | 34.743 | - |
Mar 13, 2024 | 34.912 | 34.912 | 34.912 | 34.912 | 34.912 | - |
Mar 12, 2024 | 34.923 | 34.923 | 34.923 | 34.923 | 34.923 | - |
Mar 11, 2024 | 34.538 | 34.538 | 34.538 | 34.538 | 34.538 | - |
Mar 08, 2024 | 34.561 | 34.561 | 34.561 | 34.561 | 34.561 | - |
Mar 07, 2024 | 34.463 | 34.463 | 34.463 | 34.463 | 34.463 | - |
Mar 06, 2024 | 34.335 | 34.335 | 34.335 | 34.335 | 34.335 | - |
Mar 05, 2024 | 34.059 | 34.059 | 34.059 | 34.059 | 34.059 | - |
Mar 04, 2024 | 34.337 | 34.337 | 34.337 | 34.337 | 34.337 | - |
Mar 01, 2024 | 34.330 | 34.330 | 34.330 | 34.330 | 34.330 | - |
Feb 29, 2024 | 34.094 | 34.094 | 34.094 | 34.094 | 34.094 | - |
Feb 28, 2024 | 33.966 | 33.966 | 33.966 | 33.966 | 33.966 | - |
Feb 27, 2024 | 34.204 | 34.204 | 34.204 | 34.204 | 34.204 | - |
Feb 26, 2024 | 34.166 | 34.166 | 34.166 | 34.166 | 34.166 | - |
Feb 23, 2024 | 34.268 | 34.268 | 34.268 | 34.268 | 34.268 | - |
Feb 22, 2024 | 34.199 | 34.199 | 34.199 | 34.199 | 34.199 | - |
Feb 21, 2024 | 33.746 | 33.746 | 33.746 | 33.746 | 33.746 | - |
Feb 20, 2024 | 33.658 | 33.658 | 33.658 | 33.658 | 33.658 | - |
Feb 19, 2024 | 33.619 | 33.619 | 33.619 | 33.619 | 33.619 | - |
Feb 16, 2024 | 33.671 | 33.671 | 33.671 | 33.671 | 33.671 | - |
Feb 15, 2024 | 33.385 | 33.385 | 33.385 | 33.385 | 33.385 | - |
Feb 14, 2024 | 33.208 | 33.208 | 33.208 | 33.208 | 33.208 | - |
Feb 09, 2024 | 33.213 | 33.213 | 33.213 | 33.213 | 33.213 | - |
Feb 08, 2024 | 33.174 | 33.174 | 33.174 | 33.174 | 33.174 | - |
Feb 07, 2024 | 33.264 | 33.264 | 33.264 | 33.264 | 33.264 | - |
Feb 06, 2024 | 33.176 | 33.176 | 33.176 | 33.176 | 33.176 | - |
Feb 05, 2024 | 32.682 | 32.682 | 32.682 | 32.682 | 32.682 | - |
Feb 02, 2024 | 32.764 | 32.764 | 32.764 | 32.764 | 32.764 | - |
Feb 01, 2024 | 32.784 | 32.784 | 32.784 | 32.784 | 32.784 | - |
Jan 31, 2024 | 32.667 | 32.667 | 32.667 | 32.667 | 32.667 | - |
Jan 30, 2024 | 32.796 | 32.796 | 32.796 | 32.796 | 32.796 | - |
Jan 29, 2024 | 32.995 | 32.995 | 32.995 | 32.995 | 32.995 | - |
Jan 26, 2024 | 32.829 | 32.829 | 32.829 | 32.829 | 32.829 | - |
Jan 25, 2024 | 32.999 | 32.999 | 32.999 | 32.999 | 32.999 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |