Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Jun 28, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 27, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Jun 26, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Jun 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Jun 24, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Jun 21, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Jun 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Jun 18, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Jun 17, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Jun 14, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Jun 13, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Jun 12, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Jun 11, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Jun 10, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
Jun 07, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
Jun 06, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
Jun 05, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Jun 04, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
Jun 03, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
May 31, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
May 30, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
May 29, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
May 28, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
May 24, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
May 23, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
May 22, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
May 21, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
May 20, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
May 17, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
May 16, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
May 15, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
May 14, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
May 13, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
May 10, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
May 09, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
May 08, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
May 07, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
May 06, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
May 03, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
May 02, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
May 01, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 30, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Apr 29, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Apr 26, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Apr 25, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Apr 24, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 23, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Apr 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Apr 19, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Apr 18, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Apr 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Apr 16, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 15, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Apr 12, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Apr 11, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
Apr 10, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Apr 09, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
Apr 08, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Apr 05, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Apr 04, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Apr 03, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Apr 02, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Apr 01, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Mar 28, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Mar 27, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Mar 26, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Mar 25, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 22, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Mar 21, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Mar 20, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Mar 19, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 18, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Mar 15, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Mar 14, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Mar 13, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Mar 12, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Mar 11, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Mar 08, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 07, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Mar 06, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Mar 05, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Mar 04, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Mar 01, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Feb 29, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Feb 28, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Feb 27, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Feb 26, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Feb 23, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Feb 22, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Feb 21, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Feb 20, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 16, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 15, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Feb 14, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Feb 13, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Feb 12, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 09, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 08, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |