Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jun 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Jun 10, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jun 07, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Jun 06, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Jun 05, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Jun 04, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Jun 03, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
May 29, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
May 28, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
May 27, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
May 24, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
May 23, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
May 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
May 21, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 20, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 17, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
May 16, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
May 15, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
May 14, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
May 13, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
May 10, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
May 09, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
May 08, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
May 07, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
May 06, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
May 03, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
May 02, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 30, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 29, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 26, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Apr 25, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Apr 24, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Apr 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Apr 22, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Apr 19, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Apr 18, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Apr 17, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Apr 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Apr 15, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 12, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Apr 11, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 10, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Apr 09, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
Apr 08, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 05, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 04, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Apr 03, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 27, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 26, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Mar 25, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Mar 22, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Mar 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Mar 20, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Mar 19, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Mar 18, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Mar 15, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Mar 14, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Mar 13, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Mar 12, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Mar 11, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 08, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Mar 07, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Mar 06, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Mar 05, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 04, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Mar 01, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Feb 29, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Feb 28, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Feb 27, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Feb 26, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Feb 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Feb 22, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 21, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Feb 20, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Feb 19, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Feb 16, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 15, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Feb 14, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Feb 13, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Feb 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Feb 09, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 08, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Feb 07, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Feb 06, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Feb 05, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Feb 02, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Feb 01, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Jan 31, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jan 30, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Jan 29, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Jan 26, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Jan 25, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jan 24, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |