Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 33.979 | 33.979 | 33.979 | 33.979 | 33.979 | - |
Jun 26, 2024 | 33.937 | 33.937 | 33.937 | 33.937 | 33.937 | - |
Jun 25, 2024 | 33.893 | 33.893 | 33.893 | 33.893 | 33.893 | - |
Jun 24, 2024 | 33.759 | 33.759 | 33.759 | 33.759 | 33.759 | - |
Jun 21, 2024 | 33.819 | 33.819 | 33.819 | 33.819 | 33.819 | - |
Jun 20, 2024 | 33.861 | 33.861 | 33.861 | 33.861 | 33.861 | - |
Jun 19, 2024 | 33.938 | 33.938 | 33.938 | 33.938 | 33.938 | - |
Jun 18, 2024 | 33.949 | 33.949 | 33.949 | 33.949 | 33.949 | - |
Jun 17, 2024 | 33.882 | 33.882 | 33.882 | 33.882 | 33.882 | - |
Jun 14, 2024 | 33.644 | 33.644 | 33.644 | 33.644 | 33.644 | - |
Jun 13, 2024 | 33.644 | 33.644 | 33.644 | 33.644 | 33.644 | - |
Jun 12, 2024 | 33.609 | 33.609 | 33.609 | 33.609 | 33.609 | - |
Jun 11, 2024 | 33.335 | 33.335 | 33.335 | 33.335 | 33.335 | - |
Jun 07, 2024 | 33.163 | 33.163 | 33.163 | 33.163 | 33.163 | - |
Jun 06, 2024 | 33.207 | 33.207 | 33.207 | 33.207 | 33.207 | - |
Jun 05, 2024 | 33.212 | 33.212 | 33.212 | 33.212 | 33.212 | - |
Jun 04, 2024 | 32.839 | 32.839 | 32.839 | 32.839 | 32.839 | - |
Jun 03, 2024 | 32.842 | 32.842 | 32.842 | 32.842 | 32.842 | - |
May 31, 2024 | 32.832 | 32.832 | 32.832 | 32.832 | 32.832 | - |
May 30, 2024 | 32.554 | 32.554 | 32.554 | 32.554 | 32.554 | - |
May 29, 2024 | 32.715 | 32.715 | 32.715 | 32.715 | 32.715 | - |
May 28, 2024 | 32.960 | 32.960 | 32.960 | 32.960 | 32.960 | - |
May 27, 2024 | 32.957 | 32.957 | 32.957 | 32.957 | 32.957 | - |
May 24, 2024 | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | - |
May 23, 2024 | 32.736 | 32.736 | 32.736 | 32.736 | 32.736 | - |
May 22, 2024 | 32.978 | 32.978 | 32.978 | 32.978 | 32.978 | - |
May 21, 2024 | 33.064 | 33.064 | 33.064 | 33.064 | 33.064 | - |
May 20, 2024 | 32.965 | 32.965 | 32.965 | 32.965 | 32.965 | - |
May 17, 2024 | 32.942 | 32.942 | 32.942 | 32.942 | 32.942 | - |
May 16, 2024 | 32.896 | 32.896 | 32.896 | 32.896 | 32.896 | - |
May 14, 2024 | 32.620 | 32.620 | 32.620 | 32.620 | 32.620 | - |
May 13, 2024 | 32.472 | 32.472 | 32.472 | 32.472 | 32.472 | - |
May 10, 2024 | 32.490 | 32.490 | 32.490 | 32.490 | 32.490 | - |
May 09, 2024 | 32.448 | 32.448 | 32.448 | 32.448 | 32.448 | - |
May 08, 2024 | 32.295 | 32.295 | 32.295 | 32.295 | 32.295 | - |
May 07, 2024 | 32.325 | 32.325 | 32.325 | 32.325 | 32.325 | - |
May 06, 2024 | 32.274 | 32.274 | 32.274 | 32.274 | 32.274 | - |
May 03, 2024 | 31.915 | 31.915 | 31.915 | 31.915 | 31.915 | - |
May 02, 2024 | 31.554 | 31.554 | 31.554 | 31.554 | 31.554 | - |
Apr 30, 2024 | 31.371 | 31.371 | 31.371 | 31.371 | 31.371 | - |
Apr 29, 2024 | 31.902 | 31.902 | 31.902 | 31.902 | 31.902 | - |
Apr 26, 2024 | 31.811 | 31.811 | 31.811 | 31.811 | 31.811 | - |
Apr 25, 2024 | 31.499 | 31.499 | 31.499 | 31.499 | 31.499 | - |
Apr 24, 2024 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | - |
Apr 23, 2024 | 31.678 | 31.678 | 31.678 | 31.678 | 31.678 | - |
Apr 22, 2024 | 31.293 | 31.293 | 31.293 | 31.293 | 31.293 | - |
Apr 19, 2024 | 31.018 | 31.018 | 31.018 | 31.018 | 31.018 | - |
Apr 18, 2024 | 31.258 | 31.258 | 31.258 | 31.258 | 31.258 | - |
Apr 17, 2024 | 31.318 | 31.318 | 31.318 | 31.318 | 31.318 | - |
Apr 16, 2024 | 31.496 | 31.496 | 31.496 | 31.496 | 31.496 | - |
Apr 15, 2024 | 31.559 | 31.559 | 31.559 | 31.559 | 31.559 | - |
Apr 12, 2024 | 31.989 | 31.989 | 31.989 | 31.989 | 31.989 | - |
Apr 11, 2024 | 32.455 | 32.455 | 32.455 | 32.455 | 32.455 | - |
Apr 10, 2024 | 32.222 | 32.222 | 32.222 | 32.222 | 32.222 | - |
Apr 09, 2024 | 32.514 | 32.514 | 32.514 | 32.514 | 32.514 | - |
Apr 08, 2024 | 32.469 | 32.469 | 32.469 | 32.469 | 32.469 | - |
Apr 05, 2024 | 32.460 | 32.460 | 32.460 | 32.460 | 32.460 | - |
Apr 03, 2024 | 32.492 | 32.492 | 32.492 | 32.492 | 32.492 | - |
Apr 02, 2024 | 32.445 | 32.445 | 32.445 | 32.445 | 32.445 | - |
Mar 28, 2024 | 32.739 | 32.739 | 32.739 | 32.739 | 32.739 | - |
Mar 27, 2024 | 32.687 | 32.687 | 32.687 | 32.687 | 32.687 | - |
Mar 26, 2024 | 32.413 | 32.413 | 32.413 | 32.413 | 32.413 | - |
Mar 25, 2024 | 32.487 | 32.487 | 32.487 | 32.487 | 32.487 | - |
Mar 22, 2024 | 32.588 | 32.588 | 32.588 | 32.588 | 32.588 | - |
Mar 21, 2024 | 32.646 | 32.646 | 32.646 | 32.646 | 32.646 | - |
Mar 20, 2024 | 32.554 | 32.554 | 32.554 | 32.554 | 32.554 | - |
Mar 19, 2024 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | - |
Mar 18, 2024 | 32.066 | 32.066 | 32.066 | 32.066 | 32.066 | - |
Mar 15, 2024 | 31.881 | 31.881 | 31.881 | 31.881 | 31.881 | - |
Mar 14, 2024 | 32.089 | 32.089 | 32.089 | 32.089 | 32.089 | - |
Mar 13, 2024 | 32.191 | 32.191 | 32.191 | 32.191 | 32.191 | - |
Mar 12, 2024 | 32.238 | 32.238 | 32.238 | 32.238 | 32.238 | - |
Mar 11, 2024 | 31.882 | 31.882 | 31.882 | 31.882 | 31.882 | - |
Mar 08, 2024 | 31.920 | 31.920 | 31.920 | 31.920 | 31.920 | - |
Mar 07, 2024 | 32.124 | 32.124 | 32.124 | 32.124 | 32.124 | - |
Mar 06, 2024 | 31.809 | 31.809 | 31.809 | 31.809 | 31.809 | - |
Mar 05, 2024 | 31.636 | 31.636 | 31.636 | 31.636 | 31.636 | - |
Mar 04, 2024 | 31.966 | 31.966 | 31.966 | 31.966 | 31.966 | - |
Mar 01, 2024 | 32.035 | 32.035 | 32.035 | 32.035 | 32.035 | - |
Feb 29, 2024 | 31.786 | 31.786 | 31.786 | 31.786 | 31.786 | - |
Feb 28, 2024 | 31.615 | 31.615 | 31.615 | 31.615 | 31.615 | - |
Feb 27, 2024 | 31.665 | 31.665 | 31.665 | 31.665 | 31.665 | - |
Feb 26, 2024 | 31.606 | 31.606 | 31.606 | 31.606 | 31.606 | - |
Feb 23, 2024 | 31.724 | 31.724 | 31.724 | 31.724 | 31.724 | - |
Feb 22, 2024 | 31.701 | 31.701 | 31.701 | 31.701 | 31.701 | - |
Feb 21, 2024 | 31.059 | 31.059 | 31.059 | 31.059 | 31.059 | - |
Feb 20, 2024 | 31.033 | 31.033 | 31.033 | 31.033 | 31.033 | - |
Feb 19, 2024 | 31.227 | 31.227 | 31.227 | 31.227 | 31.227 | - |
Feb 16, 2024 | 31.232 | 31.232 | 31.232 | 31.232 | 31.232 | - |
Feb 15, 2024 | 31.365 | 31.365 | 31.365 | 31.365 | 31.365 | - |
Feb 14, 2024 | 31.164 | 31.164 | 31.164 | 31.164 | 31.164 | - |
Feb 09, 2024 | 31.334 | 31.334 | 31.334 | 31.334 | 31.334 | - |
Feb 08, 2024 | 31.145 | 31.145 | 31.145 | 31.145 | 31.145 | - |
Feb 07, 2024 | 31.109 | 31.109 | 31.109 | 31.109 | 31.109 | - |
Feb 06, 2024 | 30.867 | 30.867 | 30.867 | 30.867 | 30.867 | - |
Feb 05, 2024 | 30.779 | 30.779 | 30.779 | 30.779 | 30.779 | - |
Feb 02, 2024 | 30.896 | 30.896 | 30.896 | 30.896 | 30.896 | - |
Feb 01, 2024 | 30.584 | 30.584 | 30.584 | 30.584 | 30.584 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |