Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Jun 20, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Jun 18, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Jun 17, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Jun 14, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Jun 13, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Jun 12, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Jun 11, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
Jun 10, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Jun 07, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Jun 06, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jun 05, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
Jun 04, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
Jun 03, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
May 31, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
May 30, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
May 29, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
May 28, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
May 24, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
May 23, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
May 22, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
May 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
May 20, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
May 17, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
May 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
May 15, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
May 14, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
May 13, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
May 10, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
May 09, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
May 08, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
May 07, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
May 06, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
May 03, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
May 02, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
May 01, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
Apr 30, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
Apr 29, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Apr 26, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Apr 25, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Apr 24, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
Apr 23, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
Apr 22, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
Apr 19, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
Apr 18, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
Apr 17, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
Apr 16, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Apr 15, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
Apr 12, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Apr 11, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Apr 10, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Apr 09, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
Apr 08, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
Apr 05, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
Apr 04, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
Apr 03, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
Apr 02, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Apr 01, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Mar 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Mar 27, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
Mar 26, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
Mar 25, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Mar 22, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
Mar 21, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Mar 20, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
Mar 19, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
Mar 18, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Mar 15, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Mar 14, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Mar 13, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Mar 12, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
Mar 11, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
Mar 08, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
Mar 07, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 06, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Mar 05, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
Mar 04, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Mar 01, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Feb 29, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
Feb 28, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Feb 27, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Feb 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
Feb 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Feb 22, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Feb 21, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
Feb 20, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Feb 16, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Feb 15, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
Feb 14, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Feb 13, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Feb 12, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
Feb 09, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Feb 08, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
Feb 07, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 06, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Feb 05, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
Feb 02, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
Feb 01, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
Jan 31, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Jan 30, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |