Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
Jun 27, 2024 | 44.21 | 44.21 | 44.08 | 44.14 | 44.14 | 900 |
Jun 26, 2024 | 44.27 | 44.28 | 44.27 | 44.28 | 44.28 | 300 |
Jun 25, 2024 | 44.31 | 44.44 | 44.31 | 44.44 | 44.44 | 500 |
Jun 24, 2024 | 44.57 | 44.57 | 44.35 | 44.35 | 44.35 | 600 |
Jun 21, 2024 | 44.48 | 44.58 | 44.48 | 44.56 | 44.56 | 1,200 |
Jun 20, 2024 | 44.61 | 44.69 | 44.56 | 44.69 | 44.69 | 4,600 |
Jun 18, 2024 | 45.20 | 45.22 | 45.18 | 45.18 | 45.18 | 1,600 |
Jun 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 100 |
Jun 14, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 300 |
Jun 13, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 100 |
Jun 12, 2024 | 45.49 | 45.59 | 45.44 | 45.59 | 45.59 | 500 |
Jun 11, 2024 | 44.88 | 44.92 | 44.88 | 44.92 | 44.92 | 200 |
Jun 10, 2024 | 44.76 | 45.17 | 44.76 | 45.17 | 45.17 | 400 |
Jun 07, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 100 |
Jun 06, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 100 |
Jun 05, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
Jun 04, 2024 | 44.75 | 44.75 | 44.50 | 44.50 | 44.50 | 300 |
Jun 03, 2024 | 44.82 | 44.92 | 44.82 | 44.92 | 44.92 | 300 |
May 31, 2024 | 44.33 | 44.69 | 44.33 | 44.69 | 44.69 | 1,200 |
May 30, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
May 29, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 100 |
May 28, 2024 | 45.35 | 45.46 | 45.35 | 45.40 | 45.40 | 500 |
May 24, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 200 |
May 23, 2024 | 45.21 | 45.21 | 44.50 | 44.60 | 44.60 | 1,000 |
May 22, 2024 | 44.76 | 44.79 | 44.76 | 44.79 | 44.79 | 200 |
May 21, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
May 20, 2024 | 44.58 | 44.82 | 44.58 | 44.76 | 44.76 | 300 |
May 17, 2024 | 44.66 | 44.66 | 44.58 | 44.58 | 44.58 | 600 |
May 16, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 300 |
May 15, 2024 | 44.88 | 45.14 | 44.88 | 45.14 | 45.14 | 700 |
May 14, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 200 |
May 13, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 100 |
May 10, 2024 | 43.89 | 43.94 | 43.87 | 43.94 | 43.94 | 900 |
May 09, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 200 |
May 08, 2024 | 43.54 | 43.94 | 43.54 | 43.94 | 43.94 | 300 |
May 07, 2024 | 43.98 | 44.08 | 43.87 | 43.87 | 43.87 | 900 |
May 06, 2024 | 43.67 | 43.85 | 43.67 | 43.85 | 43.85 | 700 |
May 03, 2024 | 43.19 | 43.24 | 43.19 | 43.24 | 43.24 | 200 |
May 02, 2024 | 42.73 | 42.84 | 42.73 | 42.79 | 42.79 | 500 |
May 01, 2024 | 42.24 | 42.25 | 42.05 | 42.05 | 42.05 | 500 |
Apr 30, 2024 | 43.14 | 43.14 | 42.42 | 42.42 | 42.42 | 200 |
Apr 29, 2024 | 42.71 | 43.01 | 42.71 | 43.01 | 43.01 | 700 |
Apr 26, 2024 | 42.13 | 42.53 | 42.13 | 42.53 | 42.53 | 600 |
Apr 25, 2024 | 41.73 | 42.01 | 41.73 | 41.96 | 41.96 | 400 |
Apr 24, 2024 | 41.92 | 41.92 | 41.63 | 41.77 | 41.77 | 2,100 |
Apr 23, 2024 | 41.27 | 41.27 | 41.23 | 41.23 | 41.23 | 200 |
Apr 22, 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 40.82 | 200 |
Apr 19, 2024 | 40.74 | 40.74 | 40.41 | 40.41 | 40.41 | 100 |
Apr 18, 2024 | 41.28 | 41.28 | 41.01 | 41.01 | 41.01 | 400 |
Apr 17, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 100 |
Apr 16, 2024 | 41.75 | 41.75 | 41.59 | 41.63 | 41.63 | 700 |
Apr 15, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 100 |
Apr 12, 2024 | 42.50 | 42.50 | 42.27 | 42.36 | 42.36 | 700 |
Apr 11, 2024 | 43.06 | 43.38 | 43.06 | 43.38 | 43.38 | 500 |
Apr 10, 2024 | 42.94 | 43.00 | 42.82 | 43.00 | 43.00 | 800 |
Apr 09, 2024 | 43.45 | 43.77 | 43.45 | 43.77 | 43.77 | 1,900 |
Apr 08, 2024 | 43.40 | 43.56 | 43.40 | 43.46 | 43.46 | 900 |
Apr 05, 2024 | 42.94 | 43.13 | 42.94 | 43.13 | 43.13 | 1,200 |
Apr 04, 2024 | 43.83 | 43.83 | 42.89 | 42.95 | 42.95 | 600 |
Apr 03, 2024 | 43.17 | 43.23 | 43.17 | 43.20 | 43.20 | 700 |
Apr 02, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 100 |
Apr 01, 2024 | 43.54 | 43.54 | 43.36 | 43.46 | 43.46 | 1,300 |
Mar 28, 2024 | 43.77 | 43.77 | 43.67 | 43.74 | 43.74 | 500 |
Mar 27, 2024 | 43.56 | 43.87 | 43.56 | 43.87 | 43.87 | 700 |
Mar 26, 2024 | 43.77 | 43.77 | 43.46 | 43.46 | 43.46 | 300 |
Mar 25, 2024 | 43.54 | 43.58 | 43.52 | 43.52 | 43.52 | 700 |
Mar 22, 2024 | 43.64 | 43.74 | 43.56 | 43.71 | 43.71 | 1,500 |
Mar 21, 2024 | 43.76 | 43.79 | 43.76 | 43.78 | 43.78 | 1,200 |
Mar 20, 2024 | 42.98 | 43.49 | 42.89 | 43.49 | 43.49 | 1,500 |
Mar 19, 2024 | 42.65 | 42.90 | 42.65 | 42.88 | 42.88 | 1,400 |
Mar 18, 2024 | 43.09 | 43.09 | 42.86 | 42.86 | 42.86 | 1,000 |
Mar 15, 2024 | 42.39 | 42.65 | 42.39 | 42.52 | 42.52 | 1,900 |
Mar 14, 2024 | 43.43 | 43.43 | 42.78 | 42.78 | 42.78 | 1,300 |
Mar 13, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 200 |
Mar 12, 2024 | 43.36 | 43.77 | 43.13 | 43.77 | 43.77 | 1,200 |
Mar 11, 2024 | 42.83 | 43.04 | 42.83 | 42.98 | 42.98 | 1,400 |
Mar 08, 2024 | 43.90 | 44.13 | 43.19 | 43.19 | 43.19 | 1,000 |
Mar 07, 2024 | 43.33 | 43.70 | 43.33 | 43.66 | 43.66 | 1,900 |
Mar 06, 2024 | 43.00 | 43.12 | 42.83 | 42.83 | 42.83 | 2,300 |
Mar 05, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 200 |
Mar 04, 2024 | 42.92 | 42.92 | 42.72 | 42.72 | 42.72 | 2,600 |
Mar 01, 2024 | 42.32 | 42.94 | 42.32 | 42.86 | 42.86 | 1,700 |
Feb 29, 2024 | 42.05 | 42.19 | 41.94 | 42.19 | 42.19 | 600 |
Feb 28, 2024 | 41.84 | 41.84 | 41.73 | 41.73 | 41.73 | 600 |
Feb 27, 2024 | 42.10 | 42.10 | 41.99 | 41.99 | 41.99 | 600 |
Feb 26, 2024 | 41.95 | 41.95 | 41.83 | 41.83 | 41.83 | 1,200 |
Feb 23, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 200 |
Feb 22, 2024 | 41.79 | 42.00 | 41.79 | 41.97 | 41.97 | 1,300 |
Feb 21, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 100 |
Feb 20, 2024 | 40.86 | 40.86 | 40.48 | 40.63 | 40.63 | 500 |
Feb 16, 2024 | 41.30 | 41.30 | 41.08 | 41.08 | 41.08 | 100 |
Feb 15, 2024 | 41.05 | 41.20 | 41.05 | 41.20 | 41.20 | 900 |
Feb 14, 2024 | 40.80 | 40.90 | 40.80 | 40.90 | 40.90 | 500 |
Feb 13, 2024 | 40.12 | 40.28 | 40.12 | 40.28 | 40.28 | 400 |
Feb 12, 2024 | 41.25 | 41.66 | 41.25 | 41.39 | 41.39 | 1,900 |
Feb 09, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 100 |
Feb 08, 2024 | 40.50 | 40.71 | 40.50 | 40.71 | 40.71 | 600 |
Feb 07, 2024 | 40.23 | 40.34 | 40.23 | 40.34 | 40.34 | 300 |
Feb 06, 2024 | 39.98 | 40.11 | 39.98 | 40.11 | 40.11 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |