Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Jun 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Jun 12, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Jun 11, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Jun 10, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Jun 07, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jun 06, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Jun 05, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Jun 04, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Jun 03, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
May 31, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
May 30, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
May 29, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
May 28, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
May 24, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
May 23, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
May 22, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
May 21, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
May 20, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
May 17, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
May 16, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
May 15, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
May 14, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
May 13, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 10, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
May 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
May 08, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
May 07, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
May 06, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
May 03, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
May 02, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
May 01, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Apr 30, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Apr 29, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Apr 26, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Apr 25, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Apr 24, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Apr 23, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Apr 22, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Apr 19, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 18, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Apr 17, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Apr 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Apr 15, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Apr 12, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Apr 11, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Apr 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 09, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Apr 08, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Apr 05, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 04, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Apr 03, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Apr 02, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Apr 01, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Mar 28, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Mar 27, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Mar 26, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Mar 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 22, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 21, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 20, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Mar 19, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Mar 18, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Mar 15, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Mar 14, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Mar 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Mar 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 11, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Mar 08, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 06, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Mar 05, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Mar 04, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Mar 01, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Feb 29, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Feb 28, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Feb 27, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 26, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Feb 23, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Feb 22, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Feb 21, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Feb 20, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Feb 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Feb 15, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Feb 14, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Feb 13, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 12, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 09, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Feb 08, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Feb 07, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Feb 06, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 05, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 02, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 01, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 31, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Jan 30, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Jan 29, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Jan 26, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 25, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Jan 24, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |