Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Jul 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jul 01, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jun 28, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jun 27, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jun 26, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jun 25, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jun 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Jun 21, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jun 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jun 18, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jun 17, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jun 14, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jun 13, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Jun 12, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jun 11, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Jun 10, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jun 07, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jun 06, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jun 05, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Jun 04, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Jun 03, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
May 31, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
May 30, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
May 29, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
May 28, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
May 24, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
May 23, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
May 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 21, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
May 20, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
May 17, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
May 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
May 15, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
May 14, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
May 13, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
May 10, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
May 09, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
May 08, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
May 07, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
May 06, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
May 03, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
May 02, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 01, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Apr 30, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Apr 29, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 26, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Apr 25, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Apr 24, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Apr 23, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 22, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 19, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Apr 18, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 17, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 16, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 15, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Apr 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 10, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Apr 09, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 08, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Apr 05, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 04, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 03, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Apr 02, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 01, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Mar 28, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Mar 27, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Mar 26, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Mar 25, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Mar 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 21, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 20, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Mar 19, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Mar 18, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Mar 15, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Mar 14, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Mar 13, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Mar 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Mar 11, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 08, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Mar 07, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Mar 06, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 05, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Mar 04, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Mar 01, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Feb 29, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb 28, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 27, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Feb 26, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Feb 23, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Feb 22, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 21, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 20, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 16, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 15, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 14, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Feb 13, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 12, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Feb 09, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |