Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Jun 25, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Jun 24, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Jun 21, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Jun 20, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jun 18, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Jun 17, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Jun 14, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jun 13, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Jun 12, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jun 11, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Jun 10, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Jun 07, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Jun 06, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Jun 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jun 04, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Jun 03, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
May 31, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
May 30, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
May 29, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
May 28, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
May 24, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
May 23, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 22, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
May 21, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
May 20, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
May 17, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
May 16, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
May 15, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
May 14, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
May 13, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
May 10, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
May 09, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
May 08, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
May 07, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
May 06, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
May 03, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 02, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
May 01, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Apr 30, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 29, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Apr 26, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Apr 25, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 22, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 19, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Apr 18, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 17, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Apr 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Apr 15, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Apr 12, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 11, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Apr 10, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 09, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 05, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Apr 04, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Apr 03, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 02, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Apr 01, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Mar 28, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Mar 27, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Mar 26, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 25, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Mar 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Mar 21, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Mar 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Mar 19, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 18, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Mar 15, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 14, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Mar 13, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Mar 12, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 11, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Mar 08, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Mar 07, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Mar 06, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 05, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Mar 04, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Mar 01, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Feb 29, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Feb 28, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Feb 27, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Feb 26, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Feb 23, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Feb 22, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Feb 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Feb 20, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 16, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Feb 15, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 14, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Feb 13, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Feb 12, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 09, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Feb 08, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Feb 07, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Feb 06, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 05, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |