Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Jun 13, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Jun 12, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Jun 11, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
Jun 10, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Jun 07, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Jun 06, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Jun 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
Jun 04, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
Jun 03, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
May 31, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
May 30, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
May 29, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
May 28, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
May 24, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
May 23, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
May 22, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
May 21, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
May 20, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
May 17, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
May 16, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
May 15, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
May 14, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
May 13, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
May 10, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
May 09, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
May 08, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
May 07, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
May 06, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
May 03, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
May 02, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
May 01, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Apr 30, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
Apr 29, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
Apr 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Apr 25, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 24, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Apr 23, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
Apr 22, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
Apr 19, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Apr 18, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
Apr 17, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 16, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Apr 15, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Apr 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
Apr 11, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
Apr 10, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
Apr 09, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Apr 08, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Apr 05, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
Apr 04, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
Apr 03, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
Apr 02, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Apr 01, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
Mar 28, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
Mar 27, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
Mar 26, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Mar 25, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Mar 22, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
Mar 21, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
Mar 20, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Mar 19, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
Mar 18, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Mar 15, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
Mar 14, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Mar 13, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Mar 12, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
Mar 11, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
Mar 08, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Mar 07, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Mar 06, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Mar 05, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
Mar 04, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
Mar 01, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Feb 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
Feb 28, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Feb 27, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Feb 26, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
Feb 23, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Feb 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Feb 21, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
Feb 20, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Feb 16, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Feb 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Feb 14, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Feb 13, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Feb 12, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Feb 09, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
Feb 08, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
Feb 07, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Feb 06, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
Feb 05, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
Feb 02, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Feb 01, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
Jan 31, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
Jan 30, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
Jan 29, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Jan 26, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
Jan 25, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
Jan 24, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |