Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 75 |
Jun 25, 2024 | 54.26 | 54.84 | 54.26 | 54.66 | 54.66 | 75 |
Jun 24, 2024 | 51.34 | 54.48 | 51.34 | 54.48 | 54.48 | 12 |
Jun 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Jun 20, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Jun 19, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Jun 18, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Jun 17, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Jun 14, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Jun 13, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
Jun 12, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
Jun 11, 2024 | 48.24 | 51.98 | 48.24 | 51.98 | 51.98 | 3 |
Jun 10, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
Jun 07, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Jun 06, 2024 | 48.10 | 48.10 | 47.11 | 47.11 | 47.11 | 88 |
Jun 05, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Jun 04, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Jun 03, 2024 | 49.56 | 49.56 | 49.32 | 49.32 | 49.32 | 1 |
May 31, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
May 30, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
May 29, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
May 28, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
May 27, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
May 24, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
May 23, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
May 22, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
May 21, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
May 20, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
May 17, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
May 16, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
May 15, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
May 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
May 13, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
May 10, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
May 09, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
May 08, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
May 07, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
May 06, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
May 03, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
May 02, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Apr 30, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
Apr 29, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Apr 26, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Apr 25, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Apr 24, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
Apr 23, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
Apr 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 19, 2024 | 49.37 | 49.37 | 49.32 | 49.32 | 49.32 | 19 |
Apr 18, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Apr 17, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Apr 16, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Apr 15, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Apr 12, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Apr 11, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Apr 10, 2024 | 51.66 | 51.66 | 50.94 | 50.94 | 50.94 | 70 |
Apr 09, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Apr 08, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 05, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Apr 04, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 03, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Apr 02, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Mar 28, 2024 | 50.10 | 50.70 | 50.10 | 50.70 | 50.70 | 4 |
Mar 27, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
Mar 26, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Mar 25, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Mar 22, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Mar 21, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Mar 20, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Mar 19, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Mar 18, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Mar 15, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
Mar 14, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
Mar 13, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Mar 12, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Mar 11, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Mar 08, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Mar 07, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
Mar 06, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Mar 05, 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 48.83 | 126 |
Mar 04, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Mar 01, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Feb 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Feb 28, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Feb 27, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Feb 26, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Feb 23, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Feb 22, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Feb 21, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Feb 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
Feb 19, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
Feb 16, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Feb 15, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Feb 14, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 13, 2024 | 48.94 | 48.94 | 48.87 | 48.87 | 48.87 | 60 |
Feb 12, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Feb 09, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Feb 08, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Feb 07, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Feb 06, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Feb 05, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |