Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
Jun 12, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
Jun 11, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
Jun 10, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Jun 07, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
Jun 06, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
Jun 05, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
Jun 04, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Jun 03, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
May 31, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
May 30, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
May 29, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
May 28, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
May 27, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
May 24, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
May 23, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
May 22, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
May 21, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
May 17, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
May 16, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
May 15, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
May 14, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
May 13, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
May 10, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
May 09, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
May 08, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
May 07, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
May 06, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
May 03, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
May 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
May 01, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
Apr 30, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
Apr 29, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
Apr 26, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
Apr 25, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Apr 24, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
Apr 23, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Apr 22, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Apr 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Apr 18, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 17, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Apr 16, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
Apr 15, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
Apr 12, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
Apr 11, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Apr 10, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
Apr 09, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
Apr 08, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
Apr 05, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
Apr 04, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
Apr 03, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
Apr 02, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
Apr 01, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
Mar 28, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Mar 27, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
Mar 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Mar 25, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
Mar 22, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
Mar 21, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Mar 20, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
Mar 19, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Mar 18, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
Mar 15, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Mar 14, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Mar 13, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
Mar 12, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
Mar 11, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Mar 08, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Mar 07, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
Mar 06, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
Mar 05, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
Mar 04, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
Mar 01, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
Feb 29, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Feb 28, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
Feb 27, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Feb 26, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
Feb 23, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Feb 22, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Feb 21, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
Feb 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
Feb 16, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
Feb 15, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
Feb 14, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
Feb 13, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Feb 12, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
Feb 09, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
Feb 08, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
Feb 07, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
Feb 06, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
Feb 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Feb 02, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
Feb 01, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Jan 31, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Jan 30, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
Jan 29, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Jan 26, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Jan 25, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Jan 24, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |