Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jun 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Jun 25, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Jun 24, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Jun 21, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 20, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 18, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jun 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Jun 14, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Jun 13, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Jun 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Jun 11, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Jun 10, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Jun 07, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Jun 06, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Jun 05, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jun 04, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Jun 03, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
May 31, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
May 30, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
May 29, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
May 28, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
May 24, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
May 23, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
May 22, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
May 21, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
May 20, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
May 17, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
May 16, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
May 15, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
May 14, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
May 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
May 10, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
May 09, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
May 08, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
May 07, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
May 06, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
May 03, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
May 02, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
May 01, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 30, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 29, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Apr 26, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Apr 25, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 24, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 23, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Apr 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 19, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Apr 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 17, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 16, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Apr 15, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Apr 11, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Apr 10, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Apr 09, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Apr 08, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Apr 05, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Apr 04, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Apr 03, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Apr 01, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 28, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Mar 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 26, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Mar 25, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Mar 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 21, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Mar 20, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Mar 19, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Mar 15, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Mar 14, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 12, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Mar 11, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Mar 08, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Mar 07, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Mar 06, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 05, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Mar 04, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Mar 01, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Feb 29, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 28, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 27, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 26, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 23, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 22, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 21, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Feb 20, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 16, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 15, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 14, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 13, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Feb 12, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Feb 09, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 08, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 07, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Feb 06, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Feb 05, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |