Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Jun 27, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
Jun 26, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
Jun 25, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
Jun 24, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Jun 21, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
Jun 20, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Jun 18, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
Jun 17, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Jun 14, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Jun 13, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Jun 12, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Jun 11, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Jun 10, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Jun 07, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Jun 06, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Jun 05, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Jun 04, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Jun 03, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
May 31, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
May 30, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
May 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
May 28, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
May 24, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
May 23, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
May 22, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
May 21, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
May 20, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
May 17, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
May 16, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
May 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 14, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 13, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
May 10, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
May 09, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
May 08, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
May 07, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
May 06, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
May 03, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
May 02, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
May 01, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Apr 30, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Apr 29, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Apr 26, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Apr 25, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Apr 24, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Apr 23, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Apr 22, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 19, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Apr 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 17, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Apr 16, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 15, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 12, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 11, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Apr 10, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Apr 09, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Apr 08, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Apr 04, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Apr 03, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Apr 02, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Apr 01, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Mar 28, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Mar 27, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Mar 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Mar 25, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Mar 22, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Mar 21, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Mar 20, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Mar 19, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Mar 18, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Mar 15, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 14, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Mar 13, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Mar 12, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Mar 11, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Mar 08, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Mar 07, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Mar 06, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Mar 05, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Mar 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 01, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 29, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Feb 28, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Feb 27, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Feb 26, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 23, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Feb 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 21, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Feb 20, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Feb 16, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Feb 15, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Feb 14, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 13, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 12, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Feb 09, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Feb 08, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Feb 07, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 06, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |