Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jul 02, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jul 01, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Jun 28, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jun 27, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jun 26, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jun 25, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Jun 24, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jun 21, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jun 20, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jun 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jun 17, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jun 14, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jun 13, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jun 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jun 11, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jun 10, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jun 07, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jun 06, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jun 05, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jun 04, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jun 03, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
May 31, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 30, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 29, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 28, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
May 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
May 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
May 22, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
May 21, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
May 20, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
May 17, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
May 16, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
May 15, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
May 14, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
May 13, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
May 10, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
May 09, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
May 08, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
May 07, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
May 06, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 03, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
May 02, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 01, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 30, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Apr 26, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 24, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Apr 23, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 22, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Apr 19, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Apr 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Apr 17, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 16, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 15, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Apr 12, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Apr 11, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Apr 10, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Apr 09, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 08, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Apr 05, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 04, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 03, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 02, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Apr 01, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Mar 27, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 26, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Mar 25, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 22, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Mar 21, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 20, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Mar 19, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 18, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Mar 15, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 14, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Mar 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 12, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Mar 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Mar 08, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Mar 07, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Mar 06, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Mar 05, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Mar 04, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Mar 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 29, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Feb 28, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 27, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Feb 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 23, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Feb 22, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 21, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Feb 20, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Feb 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Feb 15, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 14, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Feb 13, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Feb 12, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Feb 09, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |