Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Jun 13, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Jun 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Jun 11, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Jun 10, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Jun 07, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Jun 06, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Jun 05, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Jun 04, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jun 03, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
May 31, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
May 30, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
May 29, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
May 28, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
May 24, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
May 23, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
May 22, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
May 21, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
May 20, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
May 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
May 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
May 15, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
May 14, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
May 13, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
May 10, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
May 09, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
May 08, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 07, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
May 06, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
May 03, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
May 02, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
May 01, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 30, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Apr 29, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Apr 26, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Apr 25, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Apr 24, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Apr 23, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Apr 22, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 19, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Apr 18, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 17, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Apr 16, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Apr 15, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Apr 12, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Apr 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Apr 10, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 09, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Apr 08, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Apr 05, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Apr 04, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Apr 03, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Apr 02, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Apr 01, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Mar 28, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Mar 27, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 26, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Mar 25, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Mar 22, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Mar 21, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Mar 20, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Mar 19, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Mar 18, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Mar 15, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Mar 14, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Mar 13, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Mar 12, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Mar 11, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Mar 08, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Mar 07, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 06, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Mar 05, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Mar 04, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Mar 01, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Feb 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 27, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Feb 26, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Feb 23, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Feb 22, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Feb 21, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Feb 20, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Feb 16, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 15, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Feb 14, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Feb 13, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Feb 12, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Feb 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 08, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Feb 07, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Feb 06, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Feb 05, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Feb 02, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Feb 01, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Jan 31, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Jan 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 29, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Jan 26, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Jan 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Jan 24, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |