Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jun 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Jun 24, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Jun 21, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Jun 20, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Jun 18, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Jun 17, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Jun 14, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Jun 13, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Jun 12, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Jun 11, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Jun 10, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Jun 07, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jun 06, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Jun 05, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Jun 04, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jun 03, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
May 31, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
May 30, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 29, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
May 28, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
May 24, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
May 23, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
May 22, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
May 21, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
May 20, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
May 17, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
May 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
May 15, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
May 14, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
May 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
May 10, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
May 09, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
May 08, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
May 07, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
May 06, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
May 03, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
May 02, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
May 01, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Apr 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Apr 29, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Apr 26, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Apr 25, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 24, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Apr 23, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 22, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Apr 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Apr 18, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Apr 17, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Apr 16, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 15, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Apr 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Apr 11, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Apr 10, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Apr 09, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Apr 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Apr 05, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Apr 04, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Apr 03, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
Apr 02, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Apr 01, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Mar 28, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Mar 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Mar 26, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Mar 25, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Mar 22, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 21, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Mar 20, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Mar 19, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Mar 18, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Mar 15, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 14, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 13, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Mar 12, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Mar 11, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 08, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Mar 07, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Mar 06, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Mar 05, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 04, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Mar 01, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Feb 29, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Feb 28, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Feb 27, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Feb 26, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Feb 23, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Feb 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 21, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Feb 20, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Feb 16, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Feb 15, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Feb 14, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 13, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Feb 12, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 09, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 08, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Feb 07, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Feb 06, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Feb 05, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |