Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
Jun 20, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Jun 19, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Jun 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Jun 17, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Jun 14, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
Jun 13, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jun 12, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
Jun 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Jun 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Jun 07, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Jun 06, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 05, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Jun 04, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Jun 03, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
May 31, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
May 30, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
May 29, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
May 28, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
May 27, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
May 24, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
May 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
May 22, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
May 21, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
May 17, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
May 16, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
May 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
May 14, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
May 13, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
May 10, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
May 09, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
May 08, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
May 07, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
May 06, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
May 03, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
May 02, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
May 01, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Apr 30, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
Apr 29, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 26, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Apr 25, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Apr 24, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Apr 23, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Apr 22, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Apr 19, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Apr 18, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Apr 17, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Apr 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Apr 15, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
Apr 12, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Apr 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Apr 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Apr 09, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Apr 08, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Apr 05, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Apr 04, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Apr 03, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Apr 02, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Apr 01, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 28, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Mar 27, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Mar 26, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Mar 25, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Mar 22, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Mar 21, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Mar 20, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Mar 19, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Mar 18, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Mar 15, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Mar 14, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Mar 13, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Mar 12, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Mar 11, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Mar 08, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Mar 07, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Mar 06, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Mar 05, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Mar 04, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
Mar 01, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Feb 29, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Feb 28, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
Feb 27, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Feb 26, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
Feb 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Feb 22, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
Feb 21, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Feb 20, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Feb 16, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
Feb 15, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
Feb 14, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
Feb 13, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
Feb 12, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Feb 09, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
Feb 08, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Feb 07, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Feb 06, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Feb 05, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Feb 02, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
Feb 01, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |