Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Jul 02, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Jul 01, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Jun 28, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Jun 27, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jun 26, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Jun 25, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Jun 24, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Jun 21, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Jun 20, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Jun 18, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Jun 17, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 14, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Jun 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Jun 12, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Jun 11, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jun 10, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Jun 07, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Jun 06, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jun 05, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Jun 04, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Jun 03, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
May 31, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
May 30, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
May 29, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
May 28, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
May 24, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
May 23, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
May 22, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
May 21, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
May 20, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
May 17, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
May 16, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
May 15, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
May 14, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
May 13, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
May 10, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
May 09, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
May 08, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
May 07, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
May 06, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
May 03, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
May 02, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
May 01, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 30, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Apr 29, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Apr 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Apr 25, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Apr 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Apr 22, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Apr 19, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 17, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Apr 16, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 15, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 12, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 11, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Apr 10, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 09, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Apr 08, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Apr 05, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Apr 04, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Apr 03, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 02, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 01, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Mar 28, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Mar 27, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Mar 26, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Mar 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 22, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Mar 21, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Mar 20, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Mar 19, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Mar 18, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Mar 15, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Mar 14, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Mar 13, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Mar 12, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Mar 11, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Mar 08, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Mar 07, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 06, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Mar 05, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Mar 04, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Mar 01, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Feb 29, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 28, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Feb 27, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Feb 23, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Feb 22, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Feb 21, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 20, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Feb 16, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Feb 15, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 14, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Feb 13, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Feb 12, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |