Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jun 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jun 25, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Jun 24, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Jun 21, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Jun 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jun 18, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Jun 17, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jun 14, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jun 13, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jun 12, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jun 11, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jun 10, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Jun 07, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jun 06, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jun 05, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jun 04, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jun 03, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
May 31, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
May 30, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 29, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 28, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
May 24, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
May 23, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
May 21, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
May 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
May 17, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
May 16, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
May 15, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
May 14, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 13, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
May 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
May 09, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
May 08, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
May 07, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 06, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
May 03, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
May 02, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 01, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 30, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 29, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 26, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 25, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 24, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 22, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Apr 19, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 17, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 16, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Apr 15, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Apr 12, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Apr 11, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Apr 10, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 09, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 08, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Apr 05, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 04, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Apr 03, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 02, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 01, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Mar 28, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Mar 27, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Mar 26, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Mar 25, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Mar 22, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Mar 21, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 20, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Mar 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 18, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Mar 15, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 14, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 13, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 11, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 08, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Mar 07, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Mar 06, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Mar 05, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Mar 04, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 01, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Feb 29, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Feb 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 27, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 26, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 23, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Feb 22, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Feb 21, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Feb 20, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Feb 15, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Feb 14, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 13, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Feb 12, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Feb 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Feb 08, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Feb 07, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Feb 06, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |