Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Jun 20, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Jun 18, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
Jun 17, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
Jun 14, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jun 13, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Jun 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Jun 11, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Jun 10, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Jun 07, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Jun 06, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Jun 05, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Jun 04, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
Jun 03, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
May 31, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
May 30, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
May 29, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
May 28, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
May 24, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
May 23, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
May 22, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
May 21, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
May 20, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
May 17, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
May 16, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
May 15, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
May 14, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
May 13, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
May 10, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
May 09, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
May 08, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
May 07, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
May 06, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
May 03, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
May 02, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
May 01, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Apr 30, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
Apr 29, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
Apr 26, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
Apr 25, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Apr 24, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Apr 23, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Apr 22, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
Apr 19, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Apr 18, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
Apr 17, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
Apr 16, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
Apr 15, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
Apr 12, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
Apr 11, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
Apr 10, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Apr 09, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Apr 08, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
Apr 05, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Apr 04, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
Apr 03, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
Apr 02, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Apr 01, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Mar 28, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
Mar 27, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Mar 26, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Mar 25, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Mar 22, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Mar 21, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Mar 20, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Mar 19, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Mar 18, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Mar 15, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Mar 14, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
Mar 13, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Mar 12, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Mar 11, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Mar 08, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Mar 07, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
Mar 06, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Mar 05, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Mar 04, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Mar 01, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Feb 29, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 28, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Feb 27, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Feb 26, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Feb 23, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Feb 22, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
Feb 21, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Feb 20, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
Feb 16, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Feb 15, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Feb 14, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
Feb 13, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
Feb 12, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Feb 09, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Feb 08, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
Feb 07, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Feb 06, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Feb 05, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
Feb 02, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
Feb 01, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
Jan 31, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Jan 30, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |