Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jun 28, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jun 27, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Jun 26, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jun 25, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Jun 24, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Jun 21, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jun 18, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Jun 17, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Jun 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Jun 13, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jun 12, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Jun 11, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Jun 10, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Jun 07, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Jun 06, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Jun 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jun 04, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jun 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
May 31, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
May 30, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
May 29, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
May 28, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 24, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
May 22, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
May 21, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
May 20, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
May 17, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
May 16, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
May 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
May 14, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 13, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
May 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
May 09, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
May 08, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
May 07, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
May 06, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
May 03, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
May 02, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 01, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 30, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 29, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 26, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Apr 24, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 23, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 19, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 17, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Apr 16, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Apr 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 12, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Apr 11, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Apr 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 09, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 08, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 05, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Apr 04, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Apr 03, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 02, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Apr 01, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Mar 28, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 27, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Mar 26, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Mar 25, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Mar 22, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Mar 21, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Mar 20, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 19, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 18, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Mar 15, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 13, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Mar 12, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Mar 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Mar 08, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 07, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 06, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 05, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 04, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 01, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 29, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Feb 28, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Feb 27, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 26, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 23, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 22, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 21, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Feb 20, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Feb 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Feb 15, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Feb 14, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 13, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Feb 12, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Feb 09, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 08, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |