Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
Jun 25, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Jun 24, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Jun 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jun 20, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
Jun 18, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Jun 17, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Jun 14, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Jun 13, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Jun 12, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Jun 11, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
Jun 10, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
Jun 07, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Jun 06, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Jun 05, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Jun 04, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Jun 03, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
May 31, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
May 30, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
May 29, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
May 28, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
May 24, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
May 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
May 22, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
May 21, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
May 20, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
May 17, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
May 16, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
May 15, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
May 14, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
May 13, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
May 10, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
May 09, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
May 08, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
May 07, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
May 06, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
May 03, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
May 02, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
May 01, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Apr 30, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Apr 29, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Apr 26, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
Apr 25, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
Apr 24, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Apr 23, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Apr 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Apr 19, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
Apr 18, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
Apr 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Apr 16, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
Apr 15, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Apr 12, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
Apr 11, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
Apr 10, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Apr 09, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
Apr 08, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Apr 05, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Apr 04, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Apr 03, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
Apr 02, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
Apr 01, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
Mar 28, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Mar 27, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Mar 26, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Mar 25, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Mar 22, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
Mar 21, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Mar 20, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Mar 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
Mar 18, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Mar 15, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
Mar 14, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Mar 13, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Mar 12, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Mar 11, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
Mar 08, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Mar 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
Mar 06, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
Mar 05, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
Mar 04, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Mar 01, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
Feb 29, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Feb 28, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Feb 27, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
Feb 26, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
Feb 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Feb 22, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
Feb 21, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
Feb 20, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
Feb 16, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Feb 15, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
Feb 14, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
Feb 13, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
Feb 12, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
Feb 09, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Feb 08, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Feb 07, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 06, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
Feb 05, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |