Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Jun 27, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Jun 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jun 24, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jun 21, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jun 20, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jun 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Jun 17, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jun 14, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Jun 13, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Jun 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Jun 11, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Jun 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jun 07, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Jun 06, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Jun 05, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Jun 04, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Jun 03, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
May 31, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
May 30, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
May 29, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 28, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
May 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
May 23, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
May 22, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
May 21, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
May 20, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
May 17, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
May 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 15, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
May 14, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 13, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
May 10, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
May 09, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
May 08, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 07, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
May 06, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
May 03, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
May 02, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
May 01, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Apr 30, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 29, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Apr 26, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Apr 25, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 23, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Apr 22, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 19, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Apr 18, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Apr 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 16, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 15, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 12, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Apr 11, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 10, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Apr 09, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Apr 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 05, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Apr 04, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Apr 03, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Apr 02, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Apr 01, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 28, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 27, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 26, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Mar 22, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 21, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 20, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Mar 19, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Mar 18, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Mar 15, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Mar 14, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Mar 13, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Mar 12, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Mar 11, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Mar 08, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 07, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Mar 06, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Mar 05, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Mar 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 01, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Feb 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 28, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Feb 27, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Feb 26, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 23, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Feb 22, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 21, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Feb 20, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Feb 16, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Feb 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Feb 14, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 13, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Feb 12, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Feb 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Feb 08, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Feb 07, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 06, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |