Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Jun 25, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jun 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jun 21, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Jun 20, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jun 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Jun 17, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Jun 14, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jun 13, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jun 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Jun 11, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jun 10, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Jun 07, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 06, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Jun 05, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jun 04, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jun 03, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 31, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
May 30, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
May 29, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
May 28, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
May 24, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
May 23, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
May 22, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
May 20, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 17, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
May 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
May 15, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
May 14, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
May 13, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
May 10, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
May 09, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
May 08, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
May 07, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
May 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
May 03, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
May 02, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
May 01, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Apr 30, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Apr 29, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Apr 26, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Apr 25, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Apr 24, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Apr 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Apr 22, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 19, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Apr 18, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Apr 17, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 16, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Apr 15, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Apr 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Apr 11, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Apr 10, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 09, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Apr 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 05, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Apr 04, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Apr 03, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Apr 02, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 01, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Mar 28, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Mar 27, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Mar 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Mar 25, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 22, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Mar 21, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Mar 20, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Mar 19, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Mar 18, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Mar 15, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 14, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 13, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 12, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 08, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Mar 07, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Mar 06, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Mar 05, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 04, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 01, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Feb 28, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 27, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 26, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 23, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Feb 22, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 21, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Feb 20, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Feb 16, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Feb 15, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 14, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Feb 13, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 12, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Feb 09, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 08, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Feb 07, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 06, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 05, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |