Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 27, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Jun 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Jun 25, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Jun 24, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Jun 21, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Jun 20, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Jun 18, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Jun 17, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Jun 14, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Jun 13, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Jun 12, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Jun 11, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Jun 10, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Jun 07, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Jun 06, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Jun 05, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Jun 04, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jun 03, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 31, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 30, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 29, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
May 28, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
May 24, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
May 23, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
May 22, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
May 21, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
May 20, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
May 17, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
May 16, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
May 15, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
May 14, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
May 13, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
May 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
May 09, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
May 08, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
May 07, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
May 06, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
May 03, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
May 02, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
May 01, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Apr 30, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Apr 29, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Apr 26, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Apr 25, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 24, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Apr 23, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Apr 22, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Apr 19, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Apr 18, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Apr 17, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Apr 16, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Apr 15, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Apr 12, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Apr 11, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Apr 10, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Apr 09, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Apr 08, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Apr 05, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Apr 04, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Apr 03, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 02, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Apr 01, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Mar 28, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Mar 27, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Mar 26, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Mar 25, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Mar 22, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Mar 21, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Mar 20, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Mar 19, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Mar 18, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Mar 15, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Mar 14, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Mar 13, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Mar 12, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Mar 11, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Mar 08, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Mar 07, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Mar 06, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Mar 05, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 04, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Mar 01, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Feb 29, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 28, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 27, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Feb 26, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Feb 23, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Feb 22, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Feb 21, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Feb 20, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Feb 15, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 14, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 13, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Feb 12, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Feb 09, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Feb 08, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Feb 07, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Feb 06, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |