Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jun 20, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Jun 18, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Jun 17, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Jun 14, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Jun 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Jun 12, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Jun 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Jun 10, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Jun 07, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Jun 06, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Jun 05, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Jun 04, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jun 03, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
May 31, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
May 30, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
May 29, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
May 28, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
May 24, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
May 23, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
May 22, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
May 21, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
May 20, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
May 17, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
May 16, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
May 15, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
May 14, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
May 13, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 10, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
May 09, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
May 08, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
May 07, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
May 06, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
May 03, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
May 02, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
May 01, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Apr 30, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Apr 29, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 26, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Apr 25, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Apr 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Apr 23, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Apr 22, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Apr 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 18, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Apr 17, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Apr 16, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Apr 15, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Apr 12, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Apr 11, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Apr 10, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Apr 09, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 08, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Apr 05, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Apr 04, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Apr 03, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Apr 02, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Apr 01, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Mar 28, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Mar 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
Mar 26, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Mar 25, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Mar 22, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Mar 21, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Mar 20, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Mar 19, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Mar 18, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Mar 15, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Mar 14, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Mar 13, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Mar 12, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Mar 11, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Mar 08, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Mar 07, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Mar 06, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Mar 05, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Mar 04, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Mar 01, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Feb 29, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Feb 28, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Feb 27, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Feb 26, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Feb 23, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 22, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Feb 21, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Feb 20, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Feb 16, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Feb 15, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Feb 14, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Feb 13, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 12, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Feb 09, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Feb 08, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Feb 07, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 06, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Feb 05, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 02, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Feb 01, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Jan 31, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 30, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |