Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
Jun 17, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Jun 14, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Jun 13, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
Jun 12, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
Jun 11, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
Jun 07, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Jun 06, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
Jun 05, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Jun 04, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Jun 03, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
May 31, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
May 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
May 29, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
May 28, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
May 23, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
May 22, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
May 21, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
May 20, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
May 17, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
May 16, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
May 15, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
May 14, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
May 13, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
May 10, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
May 09, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
May 08, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
May 07, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
May 06, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
May 03, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
May 02, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
Apr 30, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
Apr 29, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Apr 26, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Apr 25, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
Apr 24, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
Apr 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Apr 22, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Apr 19, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
Apr 18, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
Apr 17, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
Apr 16, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Apr 15, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Apr 12, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Apr 11, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Apr 10, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Apr 09, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Apr 08, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Apr 03, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Apr 02, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
Apr 01, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Mar 27, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Mar 26, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Mar 25, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Mar 22, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Mar 21, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Mar 20, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Mar 19, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Mar 18, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Mar 15, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Mar 14, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Mar 13, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
Mar 12, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Mar 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
Mar 08, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Mar 07, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Mar 06, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Mar 05, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
Mar 04, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Mar 01, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
Feb 29, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
Feb 27, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Feb 26, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
Feb 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Feb 22, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Feb 21, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
Feb 20, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Feb 15, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
Feb 05, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
Feb 02, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
Feb 01, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Jan 31, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Jan 30, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Jan 29, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
Jan 26, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
Jan 25, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
Jan 24, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Jan 23, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Jan 22, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
Jan 19, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Jan 18, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |