Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Jun 18, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Jun 17, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Jun 14, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Jun 13, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Jun 12, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Jun 11, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Jun 10, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Jun 07, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Jun 06, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Jun 05, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 04, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Jun 03, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
May 31, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
May 30, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
May 29, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
May 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
May 24, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
May 23, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
May 22, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
May 21, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
May 20, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
May 17, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
May 16, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
May 15, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
May 14, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
May 13, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
May 10, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
May 09, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
May 08, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
May 07, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
May 06, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
May 03, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
May 02, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
May 01, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Apr 30, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
Apr 29, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Apr 26, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
Apr 25, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
Apr 24, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
Apr 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Apr 22, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
Apr 19, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Apr 18, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Apr 17, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Apr 16, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Apr 15, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
Apr 12, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
Apr 11, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Apr 10, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
Apr 09, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Apr 08, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Apr 05, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Apr 04, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
Apr 03, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Apr 02, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 01, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Mar 28, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Mar 27, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Mar 26, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
Mar 25, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
Mar 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 21, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Mar 20, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Mar 19, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Mar 18, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
Mar 15, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
Mar 14, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Mar 13, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Mar 12, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Mar 11, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Mar 08, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Mar 07, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Mar 06, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Mar 05, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Mar 04, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Mar 01, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Feb 29, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
Feb 28, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Feb 27, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Feb 26, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Feb 23, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Feb 22, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
Feb 21, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
Feb 20, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
Feb 16, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Feb 15, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
Feb 14, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
Feb 13, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
Feb 12, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Feb 09, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
Feb 08, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
Feb 07, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
Feb 06, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Feb 05, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Feb 02, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
Feb 01, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Jan 31, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
Jan 30, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |