Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Jul 03, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
Jul 02, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Jul 01, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
Jun 28, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Jun 27, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
Jun 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Jun 25, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Jun 24, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Jun 21, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Jun 20, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Jun 18, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Jun 17, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Jun 14, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Jun 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
Jun 12, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Jun 11, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
Jun 10, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Jun 07, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
Jun 06, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Jun 05, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
Jun 04, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Jun 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
May 31, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
May 30, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
May 29, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
May 28, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
May 24, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
May 23, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
May 22, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
May 21, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
May 20, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
May 17, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
May 16, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
May 15, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
May 14, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
May 13, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
May 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
May 09, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
May 08, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
May 07, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
May 06, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
May 03, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
May 02, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
May 01, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
Apr 30, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
Apr 29, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
Apr 26, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
Apr 25, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
Apr 24, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Apr 23, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
Apr 22, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
Apr 19, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Apr 18, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Apr 17, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
Apr 16, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
Apr 15, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
Apr 12, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
Apr 11, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
Apr 10, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
Apr 09, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
Apr 08, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 05, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
Apr 04, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Apr 03, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
Apr 02, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
Apr 01, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
Mar 28, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
Mar 27, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
Mar 26, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
Mar 25, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 22, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 21, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Mar 20, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Mar 19, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
Mar 18, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Mar 15, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Mar 14, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
Mar 13, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Mar 12, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 11, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Mar 08, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Mar 07, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
Mar 06, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Mar 05, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Mar 04, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
Mar 01, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Feb 29, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Feb 28, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Feb 27, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Feb 26, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Feb 23, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Feb 22, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Feb 21, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Feb 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Feb 16, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Feb 15, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Feb 14, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Feb 13, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Feb 12, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |