Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Jun 27, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Jun 26, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Jun 25, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
Jun 24, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Jun 21, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
Jun 20, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Jun 18, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Jun 17, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
Jun 14, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Jun 13, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
Jun 12, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Jun 11, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
Jun 10, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Jun 07, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Jun 06, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
Jun 05, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Jun 04, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Jun 03, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
May 31, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
May 30, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
May 29, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
May 28, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
May 24, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
May 23, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
May 22, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
May 21, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
May 20, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
May 17, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
May 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
May 15, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
May 14, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
May 13, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
May 10, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
May 09, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
May 08, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
May 07, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
May 06, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
May 03, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
May 02, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
May 01, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
Apr 30, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
Apr 29, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
Apr 26, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Apr 25, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
Apr 24, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Apr 23, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
Apr 22, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Apr 19, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Apr 18, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
Apr 17, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
Apr 16, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Apr 15, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Apr 12, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Apr 11, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Apr 10, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
Apr 09, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
Apr 08, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Apr 05, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Apr 04, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
Apr 03, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
Apr 02, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
Apr 01, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Mar 28, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Mar 27, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Mar 26, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
Mar 25, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
Mar 22, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Mar 21, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
Mar 20, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Mar 19, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Mar 18, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Mar 15, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Mar 14, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Mar 13, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
Mar 12, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
Mar 11, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Mar 08, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
Mar 07, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
Mar 06, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Mar 05, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
Mar 04, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Mar 01, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
Feb 29, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Feb 28, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Feb 27, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
Feb 26, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
Feb 23, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
Feb 22, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Feb 21, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
Feb 20, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Feb 16, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Feb 15, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
Feb 14, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Feb 13, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Feb 12, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Feb 09, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Feb 08, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Feb 07, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Feb 06, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |