Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jun 17, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Jun 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jun 13, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Jun 12, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jun 11, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jun 10, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Jun 07, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Jun 06, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Jun 05, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Jun 04, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Jun 03, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
May 31, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
May 30, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
May 29, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
May 28, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
May 24, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
May 23, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
May 22, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
May 21, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
May 20, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
May 17, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
May 16, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
May 15, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
May 14, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
May 13, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
May 10, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
May 09, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
May 08, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 07, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 06, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
May 03, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
May 02, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
May 01, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Apr 30, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Apr 29, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Apr 26, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 25, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Apr 24, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 23, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 19, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 17, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Apr 16, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Apr 15, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 12, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 11, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Apr 10, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Apr 09, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Apr 08, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Apr 05, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Apr 04, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Apr 03, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Apr 02, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Apr 01, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Mar 28, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Mar 27, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Mar 26, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Mar 25, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Mar 22, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Mar 21, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Mar 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Mar 19, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Mar 18, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 15, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Mar 14, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Mar 13, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Mar 12, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Mar 11, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Mar 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Mar 07, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Mar 06, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Mar 05, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Mar 04, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Mar 01, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Feb 28, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Feb 27, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Feb 26, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Feb 23, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Feb 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Feb 21, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Feb 20, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Feb 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 15, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Feb 14, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 13, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Feb 12, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Feb 09, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Feb 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Feb 07, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Feb 06, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Feb 05, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Feb 02, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Feb 01, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Jan 31, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Jan 30, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Jan 29, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |