Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Jul 02, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Jul 01, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Jun 28, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Jun 27, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 26, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Jun 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Jun 24, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jun 21, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jun 20, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jun 18, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jun 17, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Jun 14, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Jun 13, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Jun 12, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Jun 11, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Jun 10, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Jun 07, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Jun 06, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jun 05, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Jun 04, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Jun 03, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
May 31, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
May 30, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
May 29, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
May 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
May 24, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
May 23, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
May 22, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
May 21, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
May 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
May 17, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
May 16, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
May 15, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
May 14, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
May 13, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
May 10, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
May 09, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
May 08, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
May 07, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
May 06, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
May 03, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
May 02, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
May 01, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 29, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 25, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 24, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Apr 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Apr 18, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 17, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 16, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Apr 15, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 12, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Apr 11, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Apr 10, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 09, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Apr 08, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 05, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Apr 04, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Apr 03, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Apr 02, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Apr 01, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Mar 28, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 27, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Mar 26, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Mar 25, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Mar 22, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Mar 21, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Mar 20, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Mar 19, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Mar 18, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Mar 15, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Mar 14, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Mar 13, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Mar 12, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Mar 11, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 08, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Mar 07, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Mar 06, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Mar 05, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Mar 04, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Mar 01, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Feb 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Feb 28, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Feb 27, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Feb 26, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 23, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Feb 22, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Feb 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Feb 20, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Feb 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Feb 15, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Feb 14, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Feb 13, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Feb 09, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |