Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Jun 27, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Jun 26, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jun 25, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jun 24, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jun 21, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Jun 20, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jun 18, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Jun 17, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Jun 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Jun 13, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jun 12, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Jun 11, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Jun 10, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Jun 07, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Jun 06, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jun 05, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Jun 04, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Jun 03, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
May 31, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
May 30, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
May 29, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
May 28, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
May 24, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
May 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
May 22, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
May 21, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
May 20, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
May 17, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
May 16, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 15, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
May 14, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
May 13, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
May 10, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
May 09, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
May 08, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
May 07, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
May 06, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
May 03, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
May 02, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
May 01, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Apr 30, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Apr 29, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Apr 25, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 24, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Apr 23, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Apr 22, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Apr 19, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Apr 18, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Apr 17, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Apr 16, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Apr 15, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 12, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Apr 11, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Apr 10, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 09, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 08, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Apr 05, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 03, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Apr 02, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Apr 01, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Mar 28, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Mar 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Mar 26, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Mar 25, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Mar 22, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Mar 21, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Mar 20, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Mar 19, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Mar 18, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Mar 15, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 14, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Mar 13, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Mar 12, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Mar 11, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Mar 08, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 07, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Mar 06, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Mar 05, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Mar 04, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 01, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 29, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Feb 28, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Feb 27, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Feb 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 23, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Feb 22, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Feb 21, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Feb 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Feb 16, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Feb 15, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Feb 14, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 13, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Feb 12, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Feb 09, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 08, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Feb 07, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Feb 06, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |