Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Jun 17, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Jun 14, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Jun 13, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Jun 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jun 11, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Jun 10, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Jun 07, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Jun 06, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Jun 05, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Jun 04, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Jun 03, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 31, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
May 30, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
May 29, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 28, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
May 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 24, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
May 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
May 22, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
May 21, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
May 17, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
May 16, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
May 15, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
May 14, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
May 13, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
May 10, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
May 09, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
May 08, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
May 07, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
May 06, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
May 03, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
May 02, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
May 01, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Apr 30, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Apr 29, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Apr 26, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Apr 25, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Apr 24, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Apr 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Apr 22, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Apr 18, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 17, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Apr 16, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Apr 15, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Apr 12, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Apr 11, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Apr 10, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 09, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Apr 08, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Apr 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 04, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Apr 03, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 02, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Apr 01, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Mar 28, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Mar 27, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Mar 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Mar 25, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Mar 22, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Mar 21, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Mar 20, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Mar 19, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 18, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Mar 15, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Mar 14, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Mar 13, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Mar 12, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 11, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 08, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Mar 07, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Mar 06, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 05, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 04, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Mar 01, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Feb 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Feb 28, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Feb 27, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Feb 26, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Feb 23, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Feb 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Feb 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 20, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Feb 16, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Feb 15, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Feb 14, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Feb 13, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 12, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 09, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Feb 08, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Feb 07, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Feb 06, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Feb 05, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 02, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Feb 01, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jan 31, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |