Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Jun 12, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Jun 11, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jun 06, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Jun 05, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jun 04, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Jun 03, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
May 31, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
May 30, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
May 29, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
May 28, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
May 27, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
May 24, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 23, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
May 22, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
May 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
May 17, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
May 16, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
May 14, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
May 13, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
May 10, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
May 09, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
May 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
May 07, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
May 06, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
May 03, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
May 02, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
May 01, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 30, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Apr 29, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Apr 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Apr 25, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Apr 23, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Apr 22, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Apr 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Apr 18, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Apr 17, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Apr 16, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Apr 15, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 11, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 10, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 09, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Apr 08, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Apr 05, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 04, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Apr 03, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Apr 02, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Apr 01, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 28, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Mar 27, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Mar 26, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Mar 25, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Mar 22, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Mar 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Mar 20, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Mar 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Mar 18, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Mar 15, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Mar 14, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 13, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Mar 12, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Mar 11, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 08, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Mar 07, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Mar 06, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Mar 05, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 04, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Mar 01, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Feb 29, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Feb 28, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 27, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Feb 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Feb 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Feb 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Feb 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Feb 20, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Feb 16, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Feb 15, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Feb 14, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Feb 13, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Feb 12, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 09, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Feb 08, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 07, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Feb 06, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 05, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 02, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Feb 01, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 31, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Jan 30, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jan 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Jan 26, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Jan 25, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Jan 24, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |