Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
May 31, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
May 30, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 29, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
May 28, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
May 24, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
May 23, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
May 22, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
May 21, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
May 17, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
May 16, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
May 15, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
May 14, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
May 13, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
May 10, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
May 09, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
May 08, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
May 07, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
May 06, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
May 03, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
May 02, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
May 01, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Apr 30, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Apr 29, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 26, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Apr 25, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Apr 24, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Apr 23, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Apr 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Apr 19, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Apr 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Apr 16, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Apr 15, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Apr 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Apr 11, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 10, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Apr 09, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Apr 08, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Apr 05, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Apr 04, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Apr 03, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Apr 02, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Apr 01, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Mar 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Mar 27, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Mar 26, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 25, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Mar 22, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 20, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Mar 19, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 18, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Mar 15, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Mar 14, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 13, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Mar 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Mar 11, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Mar 08, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Mar 07, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 06, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Mar 05, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Mar 04, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Mar 01, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Feb 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 28, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Feb 27, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Feb 26, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Feb 23, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Feb 22, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Feb 21, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Feb 20, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Feb 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Feb 15, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Feb 14, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Feb 13, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Feb 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Feb 09, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 08, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 07, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Feb 06, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 05, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Feb 02, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Feb 01, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Jan 31, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Jan 30, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 29, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 25, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Jan 24, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Jan 23, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 22, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 19, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Jan 18, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jan 17, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jan 16, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jan 12, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Jan 11, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |