Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jun 13, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Jun 12, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Jun 11, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Jun 10, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Jun 07, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jun 06, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jun 05, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Jun 04, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Jun 03, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
May 31, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 29, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
May 28, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
May 24, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
May 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
May 22, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
May 21, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
May 20, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
May 16, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 15, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
May 14, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 13, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
May 10, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
May 09, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
May 08, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
May 07, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
May 06, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
May 03, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
May 02, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
May 01, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 30, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 29, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Apr 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Apr 25, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Apr 24, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Apr 23, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Apr 22, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Apr 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 17, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Apr 16, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Apr 15, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Apr 12, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 11, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 10, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Apr 09, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 08, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Apr 05, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Apr 04, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Apr 03, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 02, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 01, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Mar 28, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Mar 27, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Mar 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Mar 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 22, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 21, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Mar 20, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 19, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Mar 18, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 15, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 14, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Mar 13, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Mar 12, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 11, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Mar 08, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Mar 07, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 06, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Mar 05, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 04, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Mar 01, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 29, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Feb 28, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Feb 27, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Feb 26, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Feb 23, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 22, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 21, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Feb 20, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 15, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Feb 14, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Feb 13, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Feb 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Feb 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Feb 08, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 07, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 06, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Feb 05, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Feb 02, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Feb 01, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Jan 31, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 30, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Jan 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Jan 26, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jan 25, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 24, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |