Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Jul 01, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Jun 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Jun 27, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Jun 26, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Jun 25, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Jun 24, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Jun 21, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jun 20, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Jun 18, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Jun 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Jun 14, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Jun 13, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Jun 12, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Jun 11, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Jun 10, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Jun 07, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jun 06, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Jun 05, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jun 04, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Jun 03, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
May 31, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
May 30, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
May 29, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
May 28, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
May 24, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
May 23, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
May 22, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
May 21, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
May 20, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
May 17, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
May 16, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
May 15, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
May 14, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
May 13, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
May 10, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
May 09, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
May 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
May 07, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
May 06, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
May 03, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
May 02, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
May 01, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Apr 30, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Apr 29, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Apr 26, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Apr 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Apr 24, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Apr 23, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Apr 22, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 19, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Apr 18, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 17, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Apr 16, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Apr 15, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Apr 12, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Apr 11, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Apr 10, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Apr 09, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Apr 08, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Apr 05, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Apr 04, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 03, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Apr 02, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Apr 01, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Mar 28, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 27, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Mar 26, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 25, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 22, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 21, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Mar 20, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Mar 19, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Mar 18, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Mar 15, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 14, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 13, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Mar 12, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Mar 11, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Mar 08, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 07, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Mar 06, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Mar 05, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Mar 04, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Mar 01, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Feb 29, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Feb 28, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Feb 27, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Feb 26, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Feb 23, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 22, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Feb 21, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Feb 20, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Feb 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Feb 14, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Feb 13, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Feb 12, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Feb 09, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Feb 08, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |