Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Jun 26, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
Jun 25, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Jun 24, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Jun 21, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
Jun 20, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Jun 19, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Jun 18, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Jun 17, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
Jun 12, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
Jun 11, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Jun 10, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Jun 07, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Jun 06, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Jun 05, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Jun 04, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
May 30, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
May 29, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
May 28, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
May 27, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
May 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
May 23, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
May 22, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
May 21, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
May 20, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
May 17, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
May 16, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
May 15, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
May 14, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
May 13, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
May 10, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
May 09, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
May 08, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
May 07, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
May 02, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
Apr 30, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Apr 29, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Apr 26, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Apr 25, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Apr 24, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
Apr 23, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
Apr 22, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
Apr 19, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
Apr 18, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Apr 17, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Apr 16, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Apr 15, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
Apr 12, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Apr 11, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
Apr 10, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Apr 09, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Apr 08, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
Apr 05, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Apr 04, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Apr 03, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Apr 02, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Mar 28, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Mar 27, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Mar 26, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Mar 25, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
Mar 22, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Mar 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
Mar 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
Mar 19, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Mar 14, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
Mar 13, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
Mar 12, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
Mar 11, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Mar 08, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
Mar 07, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Mar 06, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
Mar 05, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Mar 04, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Mar 01, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
Feb 29, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Feb 28, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Feb 27, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Feb 26, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
Feb 23, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
Feb 22, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
Feb 21, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
Feb 20, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
Feb 19, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
Feb 16, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
Feb 15, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
Feb 14, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Feb 13, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
Feb 12, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Feb 09, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Feb 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |