Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 36.71 | 36.83 | 36.71 | 36.83 | 36.83 | - |
Jun 26, 2024 | 37.06 | 37.06 | 36.79 | 36.79 | 36.79 | - |
Jun 25, 2024 | 36.74 | 36.99 | 36.74 | 36.99 | 36.99 | - |
Jun 24, 2024 | 36.10 | 36.83 | 36.10 | 36.83 | 36.83 | - |
Jun 21, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Jun 20, 2024 | 36.31 | 36.31 | 36.17 | 36.17 | 36.17 | - |
Jun 19, 2024 | 35.65 | 35.96 | 35.65 | 35.96 | 35.96 | - |
Jun 18, 2024 | 35.90 | 35.90 | 35.69 | 35.69 | 35.69 | - |
Jun 17, 2024 | 35.06 | 35.56 | 35.06 | 35.56 | 35.56 | - |
Jun 14, 2024 | 34.71 | 34.93 | 34.71 | 34.93 | 34.93 | - |
Jun 13, 2024 | 35.47 | 35.47 | 35.10 | 35.10 | 35.10 | - |
Jun 12, 2024 | 35.21 | 35.53 | 35.21 | 35.53 | 35.53 | - |
Jun 11, 2024 | 35.47 | 35.47 | 35.01 | 35.01 | 35.01 | - |
Jun 10, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Jun 07, 2024 | 35.87 | 35.87 | 35.65 | 35.65 | 35.65 | - |
Jun 06, 2024 | 35.91 | 36.32 | 35.91 | 36.32 | 36.32 | - |
Jun 05, 2024 | 35.56 | 35.81 | 35.56 | 35.81 | 35.81 | - |
Jun 04, 2024 | 36.03 | 36.03 | 35.46 | 35.46 | 35.46 | - |
Jun 03, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
May 31, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
May 30, 2024 | 35.97 | 36.16 | 35.97 | 36.16 | 36.16 | - |
May 29, 2024 | 36.74 | 36.74 | 36.15 | 36.15 | 36.15 | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
May 24, 2024 | 36.94 | 37.12 | 36.94 | 37.12 | 37.12 | - |
May 23, 2024 | 36.83 | 37.08 | 36.83 | 37.08 | 37.08 | - |
May 22, 2024 | 37.21 | 37.21 | 37.08 | 37.08 | 37.08 | - |
May 21, 2024 | 37.56 | 37.56 | 37.28 | 37.28 | 37.28 | - |
May 20, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
May 17, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
May 16, 2024 | 37.31 | 37.33 | 37.31 | 37.33 | 37.33 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 37.03 | 37.06 | 37.03 | 37.06 | 37.06 | - |
May 13, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
May 10, 2024 | 36.88 | 36.88 | 36.54 | 36.54 | 36.54 | - |
May 09, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
May 08, 2024 | 36.51 | 36.85 | 36.51 | 36.85 | 36.85 | - |
May 07, 2024 | 36.69 | 36.69 | 36.60 | 36.60 | 36.60 | - |
May 06, 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1,630 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 35.70 | 36.01 | 35.70 | 36.01 | 36.01 | - |
Apr 26, 2024 | 35.35 | 35.54 | 35.35 | 35.54 | 35.54 | - |
Apr 25, 2024 | 35.24 | 35.24 | 35.10 | 35.10 | 35.10 | - |
Apr 24, 2024 | 35.56 | 35.56 | 35.18 | 35.18 | 35.18 | - |
Apr 23, 2024 | 35.44 | 36.81 | 35.44 | 35.65 | 35.65 | 400 |
Apr 22, 2024 | 35.23 | 35.40 | 35.04 | 35.40 | 35.40 | 7 |
Apr 19, 2024 | 34.65 | 34.86 | 34.65 | 34.86 | 34.86 | - |
Apr 18, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Apr 17, 2024 | 34.22 | 35.00 | 34.22 | 35.00 | 35.00 | - |
Apr 16, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Apr 15, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Apr 12, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Apr 11, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Apr 10, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Apr 09, 2024 | 36.37 | 36.37 | 35.70 | 35.70 | 35.70 | - |
Apr 08, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Apr 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Apr 04, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Apr 03, 2024 | 33.85 | 33.85 | 33.70 | 33.70 | 33.70 | 207 |
Apr 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Mar 27, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 26, 2024 | 33.90 | 33.90 | 33.75 | 33.75 | 33.75 | - |
Mar 25, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Mar 22, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Mar 21, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 20, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Mar 19, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Mar 18, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 13, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Mar 06, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 05, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 04, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Mar 01, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Feb 29, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Feb 28, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Feb 27, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 26, 2024 | 35.71 | 36.01 | 35.71 | 36.01 | 36.01 | 300 |
Feb 23, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Feb 22, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Feb 21, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Feb 20, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Feb 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Feb 16, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Feb 15, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Feb 14, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Feb 13, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Feb 12, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Feb 09, 2024 | 33.67 | 34.22 | 32.59 | 32.59 | 32.59 | 10 |
Feb 08, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |