Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Jun 27, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Jun 26, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Jun 25, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Jun 24, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Jun 21, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
Jun 20, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
Jun 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Jun 18, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Jun 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Jun 14, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Jun 13, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Jun 12, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Jun 11, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Jun 10, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Jun 07, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
Jun 06, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
Jun 05, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
Jun 04, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Jun 03, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
May 31, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
May 30, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
May 29, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
May 28, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
May 27, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
May 24, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
May 23, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
May 22, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
May 21, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
May 20, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
May 17, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
May 16, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
May 15, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
May 14, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
May 13, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
May 10, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
May 09, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
May 08, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
May 07, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
May 06, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
May 03, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
May 02, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Apr 30, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Apr 29, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Apr 26, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Apr 23, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Apr 22, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Apr 19, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Apr 18, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
Apr 17, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Apr 16, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Apr 15, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Apr 12, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Apr 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Apr 10, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Apr 09, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
Apr 08, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Apr 05, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Apr 04, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
Apr 03, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
Apr 02, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Mar 28, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
Mar 27, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Mar 26, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
Mar 25, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Mar 22, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Mar 21, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Mar 20, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Mar 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Mar 18, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Mar 15, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Mar 14, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Mar 13, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Mar 12, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Mar 11, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Mar 08, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Mar 07, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Mar 06, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Mar 05, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Mar 04, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Mar 01, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Feb 29, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
Feb 28, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Feb 27, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Feb 26, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
Feb 23, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Feb 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
Feb 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
Feb 20, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Feb 19, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Feb 16, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Feb 15, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
Feb 14, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
Feb 13, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Feb 12, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 09, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |