Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 43.772 | 43.772 | 43.772 | 43.772 | 43.772 | - |
Jul 03, 2024 | 43.609 | 43.609 | 43.609 | 43.609 | 43.609 | - |
Jul 02, 2024 | 43.284 | 43.284 | 43.284 | 43.284 | 43.284 | - |
Jun 28, 2024 | 43.169 | 43.169 | 43.169 | 43.169 | 43.169 | - |
Jun 27, 2024 | 43.203 | 43.203 | 43.203 | 43.203 | 43.203 | - |
Jun 26, 2024 | 43.150 | 43.150 | 43.150 | 43.150 | 43.150 | - |
Jun 25, 2024 | 43.207 | 43.207 | 43.207 | 43.207 | 43.207 | - |
Jun 24, 2024 | 43.056 | 43.056 | 43.056 | 43.056 | 43.056 | - |
Jun 21, 2024 | 43.104 | 43.104 | 43.104 | 43.104 | 43.104 | - |
Jun 20, 2024 | 43.287 | 43.287 | 43.287 | 43.287 | 43.287 | - |
Jun 19, 2024 | 43.448 | 43.448 | 43.448 | 43.448 | 43.448 | - |
Jun 18, 2024 | 43.375 | 43.375 | 43.375 | 43.375 | 43.375 | - |
Jun 17, 2024 | 43.157 | 43.157 | 43.157 | 43.157 | 43.157 | - |
Jun 14, 2024 | 42.979 | 42.979 | 42.979 | 42.979 | 42.979 | - |
Jun 13, 2024 | 43.032 | 43.032 | 43.032 | 43.032 | 43.032 | - |
Jun 12, 2024 | 43.081 | 43.081 | 43.081 | 43.081 | 43.081 | - |
Jun 11, 2024 | 42.555 | 42.555 | 42.555 | 42.555 | 42.555 | - |
Jun 07, 2024 | 42.444 | 42.444 | 42.444 | 42.444 | 42.444 | - |
Jun 06, 2024 | 42.606 | 42.606 | 42.606 | 42.606 | 42.606 | - |
Jun 05, 2024 | 42.583 | 42.583 | 42.583 | 42.583 | 42.583 | - |
Jun 04, 2024 | 42.137 | 42.137 | 42.137 | 42.137 | 42.137 | - |
Jun 03, 2024 | 42.320 | 42.320 | 42.320 | 42.320 | 42.320 | - |
May 31, 2024 | 42.250 | 42.250 | 42.250 | 42.250 | 42.250 | - |
May 30, 2024 | 41.957 | 41.957 | 41.957 | 41.957 | 41.957 | - |
May 29, 2024 | 42.238 | 42.238 | 42.238 | 42.238 | 42.238 | - |
May 28, 2024 | 42.697 | 42.697 | 42.697 | 42.697 | 42.697 | - |
May 27, 2024 | 42.713 | 42.713 | 42.713 | 42.713 | 42.713 | - |
May 24, 2024 | 42.589 | 42.589 | 42.589 | 42.589 | 42.589 | - |
May 23, 2024 | 42.463 | 42.463 | 42.463 | 42.463 | 42.463 | - |
May 22, 2024 | 42.417 | 42.417 | 42.417 | 42.417 | 42.417 | - |
May 21, 2024 | 42.536 | 42.536 | 42.536 | 42.536 | 42.536 | - |
May 20, 2024 | 42.480 | 42.480 | 42.480 | 42.480 | 42.480 | - |
May 17, 2024 | 42.334 | 42.334 | 42.334 | 42.334 | 42.334 | - |
May 16, 2024 | 42.267 | 42.267 | 42.267 | 42.267 | 42.267 | - |
May 14, 2024 | 41.887 | 41.887 | 41.887 | 41.887 | 41.887 | - |
May 13, 2024 | 41.765 | 41.765 | 41.765 | 41.765 | 41.765 | - |
May 10, 2024 | 41.791 | 41.791 | 41.791 | 41.791 | 41.791 | - |
May 09, 2024 | 41.688 | 41.688 | 41.688 | 41.688 | 41.688 | - |
May 08, 2024 | 41.610 | 41.610 | 41.610 | 41.610 | 41.610 | - |
May 07, 2024 | 41.737 | 41.737 | 41.737 | 41.737 | 41.737 | - |
May 06, 2024 | 41.557 | 41.557 | 41.557 | 41.557 | 41.557 | - |
May 03, 2024 | 41.157 | 41.157 | 41.157 | 41.157 | 41.157 | - |
May 02, 2024 | 40.764 | 40.764 | 40.764 | 40.764 | 40.764 | - |
Apr 30, 2024 | 40.672 | 40.672 | 40.672 | 40.672 | 40.672 | - |
Apr 29, 2024 | 41.065 | 41.065 | 41.065 | 41.065 | 41.065 | - |
Apr 26, 2024 | 41.051 | 41.051 | 41.051 | 41.051 | 41.051 | - |
Apr 25, 2024 | 40.561 | 40.561 | 40.561 | 40.561 | 40.561 | - |
Apr 24, 2024 | 40.829 | 40.829 | 40.829 | 40.829 | 40.829 | - |
Apr 23, 2024 | 40.707 | 40.707 | 40.707 | 40.707 | 40.707 | - |
Apr 22, 2024 | 40.187 | 40.187 | 40.187 | 40.187 | 40.187 | - |
Apr 19, 2024 | 39.844 | 39.844 | 39.844 | 39.844 | 39.844 | - |
Apr 18, 2024 | 40.311 | 40.311 | 40.311 | 40.311 | 40.311 | - |
Apr 17, 2024 | 40.318 | 40.318 | 40.318 | 40.318 | 40.318 | - |
Apr 16, 2024 | 40.523 | 40.523 | 40.523 | 40.523 | 40.523 | - |
Apr 15, 2024 | 40.798 | 40.798 | 40.798 | 40.798 | 40.798 | - |
Apr 12, 2024 | 41.303 | 41.303 | 41.303 | 41.303 | 41.303 | - |
Apr 11, 2024 | 41.746 | 41.746 | 41.746 | 41.746 | 41.746 | - |
Apr 10, 2024 | 41.632 | 41.632 | 41.632 | 41.632 | 41.632 | - |
Apr 09, 2024 | 41.956 | 41.956 | 41.956 | 41.956 | 41.956 | - |
Apr 08, 2024 | 41.930 | 41.930 | 41.930 | 41.930 | 41.930 | - |
Apr 05, 2024 | 41.800 | 41.800 | 41.800 | 41.800 | 41.800 | - |
Apr 03, 2024 | 41.766 | 41.766 | 41.766 | 41.766 | 41.766 | - |
Apr 02, 2024 | 41.665 | 41.665 | 41.665 | 41.665 | 41.665 | - |
Mar 28, 2024 | 42.173 | 42.173 | 42.173 | 42.173 | 42.173 | - |
Mar 27, 2024 | 42.147 | 42.147 | 42.147 | 42.147 | 42.147 | - |
Mar 26, 2024 | 41.992 | 41.992 | 41.992 | 41.992 | 41.992 | - |
Mar 25, 2024 | 41.988 | 41.988 | 41.988 | 41.988 | 41.988 | - |
Mar 22, 2024 | 42.114 | 42.114 | 42.114 | 42.114 | 42.114 | - |
Mar 21, 2024 | 42.175 | 42.175 | 42.175 | 42.175 | 42.175 | - |
Mar 20, 2024 | 41.833 | 41.833 | 41.833 | 41.833 | 41.833 | - |
Mar 19, 2024 | 41.596 | 41.596 | 41.596 | 41.596 | 41.596 | - |
Mar 18, 2024 | 41.353 | 41.353 | 41.353 | 41.353 | 41.353 | - |
Mar 15, 2024 | 41.110 | 41.110 | 41.110 | 41.110 | 41.110 | - |
Mar 14, 2024 | 41.391 | 41.391 | 41.391 | 41.391 | 41.391 | - |
Mar 13, 2024 | 41.489 | 41.489 | 41.489 | 41.489 | 41.489 | - |
Mar 12, 2024 | 41.576 | 41.576 | 41.576 | 41.576 | 41.576 | - |
Mar 11, 2024 | 41.153 | 41.153 | 41.153 | 41.153 | 41.153 | - |
Mar 08, 2024 | 41.416 | 41.416 | 41.416 | 41.416 | 41.416 | - |
Mar 07, 2024 | 41.567 | 41.567 | 41.567 | 41.567 | 41.567 | - |
Mar 06, 2024 | 41.100 | 41.100 | 41.100 | 41.100 | 41.100 | - |
Mar 05, 2024 | 40.835 | 40.835 | 40.835 | 40.835 | 40.835 | - |
Mar 04, 2024 | 41.137 | 41.137 | 41.137 | 41.137 | 41.137 | - |
Mar 01, 2024 | 41.107 | 41.107 | 41.107 | 41.107 | 41.107 | - |
Feb 29, 2024 | 40.635 | 40.635 | 40.635 | 40.635 | 40.635 | - |
Feb 28, 2024 | 40.480 | 40.480 | 40.480 | 40.480 | 40.480 | - |
Feb 27, 2024 | 40.604 | 40.604 | 40.604 | 40.604 | 40.604 | - |
Feb 26, 2024 | 40.522 | 40.522 | 40.522 | 40.522 | 40.522 | - |
Feb 23, 2024 | 40.589 | 40.589 | 40.589 | 40.589 | 40.589 | - |
Feb 22, 2024 | 40.550 | 40.550 | 40.550 | 40.550 | 40.550 | - |
Feb 21, 2024 | 39.741 | 39.741 | 39.741 | 39.741 | 39.741 | - |
Feb 20, 2024 | 39.764 | 39.764 | 39.764 | 39.764 | 39.764 | - |
Feb 19, 2024 | 39.850 | 39.850 | 39.850 | 39.850 | 39.850 | - |
Feb 16, 2024 | 39.877 | 39.877 | 39.877 | 39.877 | 39.877 | - |
Feb 15, 2024 | 39.928 | 39.928 | 39.928 | 39.928 | 39.928 | - |
Feb 14, 2024 | 39.701 | 39.701 | 39.701 | 39.701 | 39.701 | - |
Feb 09, 2024 | 39.885 | 39.885 | 39.885 | 39.885 | 39.885 | - |
Feb 08, 2024 | 39.588 | 39.588 | 39.588 | 39.588 | 39.588 | - |
Feb 07, 2024 | 39.496 | 39.496 | 39.496 | 39.496 | 39.496 | - |
Feb 06, 2024 | 39.247 | 39.247 | 39.247 | 39.247 | 39.247 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |